636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193300,760962480,10800,10800,10800,10800,1782
|
|
20240112,193200,760962480,10800,10800,10800,10800,0
|
|
20240112,193100,760962480,10800,10800,10800,10800,0
|
|
20240112,193000,760962480,10800,10800,10800,10800,0
|
|
20240112,192900,760962480,10800,10800,10800,10800,0
|
|
20240112,192800,760962480,10800,10800,10800,10800,0
|
|
20240112,192700,760962480,10800,10800,10800,10800,0
|
|
20240112,192600,760962480,10800,10800,10800,10800,0
|
|
20240112,192500,760962480,10800,10800,10800,10800,0
|
|
20240112,192400,760962480,10800,10800,10800,10800,0
|
|
20240112,192300,760962480,10800,10800,10800,10800,0
|
|
20240112,192200,760962480,10800,10800,10800,10800,0
|
|
20240112,192100,760962480,10800,10800,10800,10800,0
|
|
20240112,192000,760962480,10800,10800,10800,10800,0
|
|
20240112,191900,760962480,10800,10800,10800,10800,0
|
|
20240112,191800,760962480,10800,10800,10800,10800,0
|
|
20240112,191700,760962480,10800,10800,10800,10800,0
|
|
20240112,191600,760962480,10800,10800,10800,10800,0
|
|
20240112,191500,760962480,10800,10800,10800,10800,0
|
|
20240112,191400,760962480,10800,10800,10800,10800,0
|
|
20240112,191300,760962480,10800,10800,10800,10800,0
|
|
20240112,191200,760962480,10800,10800,10800,10800,0
|
|
20240112,191100,760962480,10800,10800,10800,10800,0
|
|
20240112,191000,760962480,10800,10800,10800,10800,0
|
|
20240112,190900,760962480,10800,10800,10800,10800,0
|
|
20240112,190800,760962480,10800,10800,10800,10800,0
|
|
20240112,190700,760962480,10800,10800,10800,10800,0
|
|
20240112,190600,760962480,10800,10800,10800,10800,0
|
|
20240112,190500,760962480,10800,10800,10800,10800,0
|
|
20240112,190400,760962480,10800,10800,10800,10800,0
|
|
20240112,190300,760962480,10800,10800,10800,10800,1782
|
|
20240112,190200,760962480,10800,10800,10800,10800,0
|
|
20240112,190100,760962480,10800,10800,10800,10800,0
|
|
20240112,190000,760962480,10800,10800,10800,10800,0
|
|
20240112,185900,760962480,10800,10800,10800,10800,0
|
|
20240112,185800,760962480,10800,10800,10800,10800,0
|
|
20240112,185700,760962480,10800,10800,10800,10800,0
|
|
20240112,185600,760962480,10800,10800,10800,10800,0
|
|
20240112,185500,760962480,10800,10800,10800,10800,0
|
|
20240112,185400,760962480,10800,10800,10800,10800,0
|
|
20240112,185300,760962480,10800,10800,10800,10800,0
|
|
20240112,185200,760962480,10800,10800,10800,10800,0
|
|
20240112,185100,760962480,10800,10800,10800,10800,0
|
|
20240112,185000,760962480,10800,10800,10800,10800,0
|
|
20240112,184900,760962480,10800,10800,10800,10800,0
|
|
20240112,184800,760962480,10800,10800,10800,10800,0
|
|
20240112,184700,760962480,10800,10800,10800,10800,0
|
|
20240112,184600,760962480,10800,10800,10800,10800,0
|
|
20240112,184500,760962480,10800,10800,10800,10800,0
|
|
20240112,184400,760962480,10800,10800,10800,10800,0
|
|
20240112,184300,760962480,10800,10800,10800,10800,0
|
|
20240112,184200,760962480,10800,10800,10800,10800,0
|
|
20240112,184100,760962480,10800,10800,10800,10800,0
|
|
20240112,184000,760962480,10800,10800,10800,10800,0
|
|
20240112,183900,760962480,10800,10800,10800,10800,0
|
|
20240112,183800,760962480,10800,10800,10800,10800,0
|
|
20240112,183700,760962480,10800,10800,10800,10800,0
|
|
20240112,183600,760962480,10800,10800,10800,10800,0
|
|
20240112,183500,760962480,10800,10800,10800,10800,0
|
|
20240112,183400,760962480,10800,10800,10800,10800,0
|
|
20240112,183300,760962480,10800,10800,10800,10800,1782
|
|
20240112,183200,760962480,10800,10800,10800,10800,0
|
|
20240112,183100,760962480,10800,10800,10800,10800,0
|
|
20240112,183000,760962480,10800,10800,10800,10800,0
|
|
20240112,182900,760962480,10800,10800,10800,10800,0
|
|
20240112,182800,760962480,10800,10800,10800,10800,0
|
|
20240112,182700,760962480,10800,10800,10800,10800,0
|
|
20240112,182600,760962480,10800,10800,10800,10800,0
|
|
20240112,182500,760962480,10800,10800,10800,10800,0
|
|
20240112,182400,760962480,10800,10800,10800,10800,0
|
|
20240112,182300,760962480,10800,10800,10800,10800,0
|
|
20240112,182200,760962480,10800,10800,10800,10800,0
|
|
20240112,182100,760962480,10800,10800,10800,10800,0
|
|
20240112,182000,760962480,10800,10800,10800,10800,0
|
|
20240112,181900,760962480,10800,10800,10800,10800,0
|
|
20240112,181800,760962480,10800,10800,10800,10800,0
|
|
20240112,181700,760962480,10800,10800,10800,10800,0
|
|
20240112,181600,760962480,10800,10800,10800,10800,0
|
|
20240112,181500,760962480,10800,10800,10800,10800,0
|
|
20240112,181400,760962480,10800,10800,10800,10800,0
|
|
20240112,181300,760962480,10800,10800,10800,10800,0
|
|
20240112,181200,760962480,10800,10800,10800,10800,0
|
|
20240112,181100,760962480,10800,10800,10800,10800,0
|
|
20240112,181000,760962480,10800,10800,10800,10800,0
|
|
20240112,180900,760962480,10800,10800,10800,10800,0
|
|
20240112,180800,760962480,10800,10800,10800,10800,0
|
|
20240112,180700,760962480,10800,10800,10800,10800,0
|
|
20240112,180600,760962480,10800,10800,10800,10800,0
|
|
20240112,180500,760962480,10800,10800,10800,10800,0
|
|
20240112,180400,760962480,10800,10800,10800,10800,0
|
|
20240112,180300,760962480,10800,10800,10800,10800,1782
|
|
20240112,180200,760962480,10800,10800,10800,10800,0
|
|
20240112,180100,760962480,10800,10800,10800,10800,0
|
|
20240112,180000,760962480,10800,10800,10800,10800,0
|
|
20240112,175900,760962480,10800,10800,10800,10800,0
|
|
20240112,175800,760962480,10800,10800,10800,10800,0
|
|
20240112,175700,760962480,10800,10800,10800,10800,0
|
|
20240112,175600,760962480,10800,10800,10800,10800,0
|
|
20240112,175500,760962480,10800,10800,10800,10800,0
|
|
20240112,175400,760962480,10800,10800,10800,10800,0
|
|
20240112,175300,760962480,10800,10800,10800,10800,0
|
|
20240112,175200,760962480,10800,10800,10800,10800,0
|
|
20240112,175100,760962480,10800,10800,10800,10800,0
|
|
20240112,175000,760962480,10800,10800,10800,10800,0
|
|
20240112,174900,760962480,10800,10800,10800,10800,0
|
|
20240112,174800,760962480,10800,10800,10800,10800,0
|
|
20240112,174700,760962480,10800,10800,10800,10800,0
|
|
20240112,174600,760962480,10800,10800,10800,10800,0
|
|
20240112,174500,760962480,10800,10800,10800,10800,0
|
|
20240112,174400,760962480,10800,10800,10800,10800,0
|
|
20240112,174300,760962480,10800,10800,10800,10800,0
|
|
20240112,174200,760962480,10800,10800,10800,10800,0
|
|
20240112,174100,760962480,10800,10800,10800,10800,0
|
|
20240112,174000,760962480,10800,10800,10800,10800,0
|
|
20240112,173900,760962480,10800,10800,10800,10800,0
|
|
20240112,173800,760962480,10800,10800,10800,10800,0
|
|
20240112,173700,760962480,10800,10800,10800,10800,0
|
|
20240112,173600,760962480,10800,10800,10800,10800,0
|
|
20240112,173500,760962480,10800,10800,10800,10800,0
|
|
20240112,173400,760962480,10800,10800,10800,10800,0
|
|
20240112,173300,760962480,10800,10800,10800,10800,1782
|
|
20240112,173200,760962480,10800,10800,10800,10800,0
|
|
20240112,173100,760962480,10800,10800,10800,10800,0
|
|
20240112,173000,760962480,10800,10800,10800,10800,0
|
|
20240112,172900,760962480,10800,10800,10800,10800,0
|
|
20240112,172800,760962480,10800,10800,10800,10800,0
|
|
20240112,172700,760962480,10800,10800,10800,10800,0
|
|
20240112,172600,760962480,10800,10800,10800,10800,0
|
|
20240112,172500,760962480,10800,10800,10800,10800,0
|
|
20240112,172400,760962480,10800,10800,10800,10800,0
|
|
20240112,172300,760962480,10800,10800,10800,10800,0
|
|
20240112,172200,760962480,10800,10800,10800,10800,0
|
|
20240112,172100,760962480,10800,10800,10800,10800,0
|
|
20240112,172000,760962480,10800,10800,10800,10800,0
|
|
20240112,171900,760962480,10800,10800,10800,10800,0
|
|
20240112,171800,760962480,10800,10800,10800,10800,0
|
|
20240112,171700,760962480,10800,10800,10800,10800,0
|
|
20240112,171600,760962480,10800,10800,10800,10800,0
|
|
20240112,171500,760962480,10800,10800,10800,10800,0
|
|
20240112,171400,760962480,10800,10800,10800,10800,0
|
|
20240112,171300,760962480,10800,10800,10800,10800,0
|
|
20240112,171200,760962480,10800,10800,10800,10800,0
|
|
20240112,171100,760962480,10800,10800,10800,10800,0
|
|
20240112,171000,760962480,10800,10800,10800,10800,0
|
|
20240112,170900,760962480,10800,10800,10800,10800,0
|
|
20240112,170800,760962480,10800,10800,10800,10800,0
|
|
20240112,170700,760962480,10800,10800,10800,10800,0
|
|
20240112,170600,760962480,10800,10800,10800,10800,0
|
|
20240112,170500,760962480,10800,10800,10800,10800,0
|
|
20240112,170400,760962480,10800,10800,10800,10800,0
|
|
20240112,170300,760962480,10800,10800,10800,10800,1782
|
|
20240112,170200,760962480,10800,10800,10800,10800,0
|
|
20240112,170100,760962480,10800,10800,10800,10800,0
|
|
20240112,170000,760962480,10800,10800,10800,10800,0
|
|
20240112,165900,760962480,10800,10800,10800,10800,0
|
|
20240112,165800,760962480,10800,10800,10800,10800,0
|
|
20240112,165700,760962480,10800,10800,10800,10800,0
|
|
20240112,165600,760962480,10800,10800,10800,10800,0
|
|
20240112,165500,760962480,10800,10800,10800,10800,0
|
|
20240112,165400,760962480,10800,10800,10800,10800,0
|
|
20240112,165300,760962480,10800,10800,10800,10800,0
|
|
20240112,165200,760962480,10800,10800,10800,10800,0
|
|
20240112,165100,760962480,10800,10800,10800,10800,0
|
|
20240112,165000,760962480,10800,10800,10800,10800,0
|
|
20240112,164900,760962480,10800,10800,10800,10800,0
|
|
20240112,164800,760962480,10800,10800,10800,10800,0
|
|
20240112,164700,760962480,10800,10800,10800,10800,0
|
|
20240112,164600,760962480,10800,10800,10800,10800,0
|
|
20240112,164500,760962480,10800,10800,10800,10800,0
|
|
20240112,164400,760962480,10800,10800,10800,10800,0
|
|
20240112,164300,760962480,10800,10800,10800,10800,0
|
|
20240112,164200,760962480,10800,10800,10800,10800,0
|
|
20240112,164100,760962480,10800,10800,10800,10800,0
|
|
20240112,164000,760962480,10800,10800,10800,10800,0
|
|
20240112,163900,760962480,10800,10800,10800,10800,0
|
|
20240112,163800,760962480,10800,10800,10800,10800,0
|
|
20240112,163700,760962480,10800,10800,10800,10800,0
|
|
20240112,163600,760962480,10800,10800,10800,10800,0
|
|
20240112,163500,760962480,10800,10800,10800,10800,0
|
|
20240112,163400,760962480,10800,10800,10800,10800,0
|
|
20240112,163300,760962480,10800,10800,10800,10800,1782
|
|
20240112,163200,760962480,10800,10800,10800,10800,0
|
|
20240112,163100,760962480,10800,10800,10800,10800,0
|
|
20240112,163000,760962480,10800,10800,10800,10800,0
|
|
20240112,162900,760962480,10800,10800,10800,10800,0
|
|
20240112,162800,760962480,10800,10800,10800,10800,0
|
|
20240112,162700,760962480,10800,10800,10800,10800,0
|
|
20240112,162600,760962480,10800,10800,10800,10800,0
|
|
20240112,162500,760962480,10800,10800,10800,10800,0
|
|
20240112,162400,760962480,10800,10800,10800,10800,0
|
|
20240112,162300,760962480,10800,10800,10800,10800,0
|
|
20240112,162200,760962480,10800,10800,10800,10800,0
|
|
20240112,162100,760962480,10800,10800,10800,10800,0
|
|
20240112,162000,760962480,10800,10800,10800,10800,0
|
|
20240112,161900,760962480,10800,10800,10800,10800,0
|
|
20240112,161800,760962480,10800,10800,10800,10800,0
|
|
20240112,161700,760962480,10800,10800,10800,10800,0
|
|
20240112,161600,760962480,10800,10800,10800,10800,0
|
|
20240112,161500,760962480,10800,10800,10800,10800,0
|
|
20240112,161400,760962480,10800,10800,10800,10800,0
|
|
20240112,161300,760962480,10800,10800,10800,10800,0
|
|
20240112,161200,760962480,10800,10800,10800,10800,0
|
|
20240112,161100,760962480,10800,10800,10800,10800,0
|
|
20240112,161000,760962480,10800,10800,10800,10800,0
|
|
20240112,160900,760962480,10800,10800,10800,10800,0
|
|
20240112,160800,760962480,10800,10800,10800,10800,0
|
|
20240112,160700,760962480,10800,10800,10800,10800,0
|
|
20240112,160600,760962480,10800,10800,10800,10800,0
|
|
20240112,160500,760962480,10800,10800,10800,10800,0
|
|
20240112,160400,760962480,10800,10800,10800,10800,0
|
|
20240112,160300,760962480,10800,10800,10800,10800,1782
|
|
20240112,160200,760962480,10800,10800,10800,10800,0
|
|
20240112,160100,760962480,10800,10800,10800,10800,0
|
|
20240112,160000,760962480,10800,10800,10800,10800,0
|
|
20240112,155900,760962480,10800,10800,10800,10800,0
|
|
20240112,155800,760962480,10800,10800,10800,10800,0
|
|
20240112,155700,760962480,10800,10800,10800,10800,0
|
|
20240112,155600,760962480,10800,10800,10800,10800,0
|
|
20240112,155500,760962480,10800,10800,10800,10800,0
|
|
20240112,155400,760962480,10800,10800,10800,10800,0
|
|
20240112,155300,760962480,10800,10800,10800,10800,0
|
|
20240112,155200,760962480,10800,10800,10800,10800,0
|
|
20240112,155100,760962480,10800,10800,10800,10800,0
|
|
20240112,155000,760962480,10800,10800,10800,10800,0
|
|
20240112,154900,760962480,10800,10800,10800,10800,0
|
|
20240112,154800,760962480,10800,10800,10800,10800,0
|
|
20240112,154700,760962480,10800,10800,10800,10800,0
|
|
20240112,154600,760962480,10800,10800,10800,10800,0
|
|
20240112,154500,760962480,10800,10800,10800,10800,0
|
|
20240112,154400,760962480,10800,10800,10800,10800,0
|
|
20240112,154300,760962480,10800,10800,10800,10800,0
|
|
20240112,154200,760962480,10800,10800,10800,10800,0
|
|
20240112,154100,760962480,10800,10800,10800,10800,0
|
|
20240112,154000,760962480,10800,10800,10800,10800,0
|
|
20240112,153900,760962480,10800,10800,10800,10800,0
|
|
20240112,153800,760962480,10800,10800,10800,10800,0
|
|
20240112,153700,760962480,10800,10800,10800,10800,0
|
|
20240112,153600,760962480,10800,10800,10800,10800,0
|
|
20240112,153500,760962480,10800,10800,10800,10800,0
|
|
20240112,153400,760962480,10800,10800,10800,10800,0
|
|
20240112,153300,760962480,10800,10800,10800,10800,1782
|
|
20240112,153200,760962480,10800,10800,10800,10800,0
|
|
20240112,153100,760962480,10800,10800,10800,10800,0
|
|
20240112,153000,760962480,10800,10800,10800,10800,1782
|
|
20240112,152900,741716880,10790,10790,10790,10790,0
|
|
20240112,152800,741716880,10790,10790,10790,10790,0
|
|
20240112,152700,741716880,10790,10790,10790,10790,0
|
|
20240112,152600,741716880,10790,10790,10790,10790,0
|
|
20240112,152500,741716880,10790,10790,10790,10790,0
|
|
20240112,152400,741716880,10790,10790,10790,10790,0
|
|
20240112,152300,741716880,10790,10790,10790,10790,0
|
|
20240112,152200,741716880,10790,10790,10790,10790,0
|
|
20240112,152100,741716880,10790,10790,10790,10790,0
|
|
20240112,152000,741716880,10790,10790,10790,10790,0
|
|
20240112,151900,741716880,10790,10770,10790,10770,476
|
|
20240112,151800,736586840,10770,10760,10770,10760,422
|
|
20240112,151700,732042990,10760,10760,10760,10760,3
|
|
20240112,151600,732010710,10760,10760,10760,10760,20
|
|
20240112,151500,731795510,10760,10760,10770,10760,44
|
|
20240112,151400,731322000,10750,10770,10770,10750,73
|
|
20240112,151300,730536140,10770,10760,10770,10740,375
|
|
20240112,151200,726501530,10760,10740,10760,10740,31
|
|
20240112,151100,726168390,10750,10750,10750,10750,50
|
|
20240112,151000,725630890,10760,10760,10760,10760,2
|
|
20240112,150900,725609370,10760,10740,10760,10730,566
|
|
20240112,150800,719535470,10740,10740,10740,10740,35
|
|
20240112,150700,719159570,10740,10730,10740,10730,223
|
|
20240112,150600,716766680,10720,10730,10730,10720,51
|
|
20240112,150500,716219630,10730,10730,10730,10730,3
|
|
20240112,150400,716187440,10730,10730,10730,10730,10
|
|
20240112,150300,716080140,10730,10730,10730,10730,31
|
|
20240112,150200,715747510,10730,10730,10730,10730,1
|
|
20240112,150100,715736780,10730,10710,10730,10710,184
|
|
20240112,150000,713764140,10710,10700,10710,10700,285
|
|
20240112,145900,710713000,10690,10690,10690,10690,23
|
|
20240112,145800,710467130,10690,10690,10690,10690,12
|
|
20240112,145700,710338850,10700,10700,10700,10700,0
|
|
20240112,145600,710338850,10700,10690,10700,10690,238
|
|
20240112,145500,707793610,10690,10690,10690,10690,5
|
|
20240112,145400,707740160,10690,10690,10690,10690,476
|
|
20240112,145300,702651720,10690,10700,10700,10690,150
|
|
20240112,145200,701048170,10700,10700,10700,10700,10
|
|
20240112,145100,700941170,10700,10710,10710,10700,3
|
|
20240112,145000,700909060,10700,10710,10710,10700,384
|
|
20240112,144900,696799750,10700,10700,10700,10700,0
|
|
20240112,144800,696799750,10700,10700,10700,10700,56
|
|
20240112,144700,696200550,10710,10710,10710,10710,76
|
|
20240112,144600,695386590,10710,10720,10730,10710,8
|
|
20240112,144500,695300800,10730,10730,10730,10730,6
|
|
20240112,144400,695236420,10730,10720,10730,10720,20
|
|
20240112,144300,695021940,10720,10720,10720,10720,0
|
|
20240112,144200,695021940,10720,10700,10720,10700,6
|
|
20240112,144100,694957720,10700,10710,10710,10700,1019
|
|
20240112,144000,684052280,10710,10710,10710,10710,591
|
|
20240112,143900,677722670,10710,10730,10730,10710,608
|
|
20240112,143800,671206120,10720,10730,10730,10720,10
|
|
20240112,143700,671098830,10720,10720,10720,10720,50
|
|
20240112,143600,670562830,10720,10720,10720,10720,0
|
|
20240112,143500,670562830,10720,10730,10730,10720,41
|
|
20240112,143400,670122910,10730,10730,10750,10730,404
|
|
20240112,143300,665787970,10740,10740,10740,10740,21
|
|
20240112,143200,665562430,10750,10750,10750,10750,0
|
|
20240112,143100,665562430,10750,10740,10750,10740,11
|
|
20240112,143000,665444280,10740,10740,10740,10740,251
|
|
20240112,142900,662748540,10740,10740,10740,10740,100
|
|
20240112,142800,661674540,10750,10750,10750,10750,0
|
|
20240112,142700,661674540,10750,10760,10770,10750,174
|
|
20240112,142600,659801530,10760,10750,10760,10750,2
|
|
20240112,142500,659780020,10750,10750,10750,10750,0
|
|
20240112,142400,659780020,10750,10750,10750,10750,0
|
|
20240112,142300,659780020,10750,10750,10760,10750,107
|
|
20240112,142200,658629760,10740,10740,10740,10740,7
|
|
20240112,142100,658554580,10750,10750,10750,10750,4
|
|
20240112,142000,658511580,10740,10750,10760,10740,618
|
|
20240112,141900,651870450,10750,10780,10780,10750,1489
|
|
20240112,141800,635854150,10790,10790,10790,10790,0
|
|
20240112,141700,635854150,10790,10790,10790,10790,0
|
|
20240112,141600,635854150,10790,10790,10790,10790,1
|
|
20240112,141500,635843360,10770,10770,10770,10760,27
|
|
20240112,141400,635552740,10770,10770,10770,10770,179
|
|
20240112,141300,633624910,10770,10770,10770,10770,16
|
|
20240112,141200,633452590,10800,10800,10800,10800,0
|
|
20240112,141100,633452590,10800,10800,10800,10800,0
|
|
20240112,141000,633452590,10800,10800,10800,10800,1
|
|
20240112,140900,633441790,10780,10780,10780,10780,77
|
|
20240112,140800,632611730,10780,10780,10780,10780,51
|
|
20240112,140700,632061950,10780,10780,10780,10780,20
|
|
20240112,140600,631846350,10800,10800,10800,10800,23
|
|
20240112,140500,631597950,10800,10800,10800,10800,0
|
|
20240112,140400,631597950,10800,10800,10800,10800,90
|
|
20240112,140300,630625950,10800,10800,10800,10800,10
|
|
20240112,140200,630517950,10850,10850,10850,10850,0
|
|
20240112,140100,630517950,10850,10850,10850,10850,0
|
|
20240112,140000,630517950,10850,10850,10850,10850,0
|
|
20240112,135900,630517950,10850,10770,10850,10770,1000
|
|
20240112,135800,619688360,10770,10770,10770,10770,10
|
|
20240112,135700,619580660,10770,10780,10780,10770,53
|
|
20240112,135600,619009610,10770,10770,10770,10770,0
|
|
20240112,135500,619009610,10770,10770,10770,10770,126
|
|
20240112,135400,617652590,10760,10770,10770,10760,22
|
|
20240112,135300,617415660,10770,10770,10770,10770,295
|
|
20240112,135200,614238510,10770,10760,10770,10760,352
|
|
20240112,135100,610450470,10770,10770,10770,10770,50
|
|
20240112,135000,609911970,10770,10770,10770,10760,272
|
|
20240112,134900,606982780,10770,10780,10780,10770,274
|
|
20240112,134800,604030360,10790,10790,10790,10790,2
|
|
20240112,134700,604008780,10780,10780,10780,10780,0
|
|
20240112,134600,604008780,10780,10780,10780,10780,161
|
|
20240112,134500,602273200,10780,10780,10780,10780,21
|
|
20240112,134400,602046820,10790,10770,10790,10770,562
|
|
20240112,134300,595986080,10770,10770,10770,10770,16
|
|
20240112,134200,595813760,10790,10780,10790,10780,835
|
|
20240112,134100,586812450,10790,10790,10790,10790,9
|
|
20240112,134000,586715340,10790,10790,10790,10790,64
|
|
20240112,133900,586024780,10790,10790,10790,10790,0
|
|
20240112,133800,586024780,10790,10790,10790,10790,0
|
|
20240112,133700,586024780,10790,10780,10790,10780,205
|
|
20240112,133600,583814650,10780,10780,10780,10780,0
|
|
20240112,133500,583814650,10780,10780,10780,10780,0
|
|
20240112,133400,583814650,10780,10780,10780,10780,0
|
|
20240112,133300,583814650,10780,10780,10780,10780,0
|
|
20240112,133200,583814650,10780,10780,10780,10780,0
|
|
20240112,133100,583814650,10780,10790,10790,10780,200
|
|
20240112,133000,581658510,10800,10800,10800,10800,600
|
|
20240112,132900,575178510,10780,10780,10780,10780,0
|
|
20240112,132800,575178510,10780,10800,10800,10780,1908
|
|
20240112,132700,554595730,10800,10800,10800,10800,409
|
|
20240112,132600,550178530,10800,10810,10810,10800,2441
|
|
20240112,132500,523796320,10810,10810,10810,10810,100
|
|
20240112,132400,522715320,10810,10810,10810,10810,10
|
|
20240112,132300,522607220,10820,10820,10820,10820,23
|
|
20240112,132200,522358360,10820,10820,10820,10820,130
|
|
20240112,132100,520951760,10810,10810,10820,10810,604
|
|
20240112,132000,514421520,10810,10810,10810,10810,114
|
|
20240112,131900,513189180,10810,10820,10820,10810,1001
|
|
20240112,131800,502360530,10820,10820,10820,10820,200
|
|
20240112,131700,500196530,10820,10830,10830,10820,170
|
|
20240112,131600,498355530,10830,10830,10830,10830,1
|
|
20240112,131500,498344700,10830,10830,10830,10830,0
|
|
20240112,131400,498344700,10830,10830,10830,10830,18
|
|
20240112,131300,498149760,10830,10830,10830,10830,0
|
|
20240112,131200,498149760,10830,10830,10830,10830,50
|
|
20240112,131100,497608260,10820,10820,10820,10820,0
|
|
20240112,131000,497608260,10820,10820,10820,10820,20
|
|
20240112,130900,497391860,10820,10820,10820,10820,261
|
|
20240112,130800,494567840,10820,10820,10820,10820,0
|
|
20240112,130700,494567840,10820,10820,10820,10820,73
|
|
20240112,130600,493777980,10830,10830,10830,10830,0
|
|
20240112,130500,493777980,10830,10830,10830,10830,125
|
|
20240112,130400,492424230,10840,10840,10840,10840,0
|
|
20240112,130300,492424230,10840,10840,10840,10840,60
|
|
20240112,130200,491773830,10850,10850,10850,10850,140
|
|
20240112,130100,490254830,10840,10840,10840,10840,0
|
|
20240112,130000,490254830,10840,10840,10840,10840,0
|
|
20240112,125900,490254830,10840,10840,10840,10840,0
|
|
20240112,125800,490254830,10840,10840,10840,10840,0
|
|
20240112,125700,490254830,10840,10830,10840,10830,31
|
|
20240112,125600,489919080,10830,10830,10830,10830,37
|
|
20240112,125500,489518370,10830,10820,10830,10820,12
|
|
20240112,125400,489388430,10830,10830,10830,10830,311
|
|
20240112,125300,486020300,10830,10830,10830,10830,15
|
|
20240112,125200,485857850,10820,10820,10820,10820,107
|
|
20240112,125100,484700110,10820,10820,10820,10820,0
|
|
20240112,125000,484700110,10820,10820,10820,10820,216
|
|
20240112,124900,482362990,10820,10820,10820,10820,15
|
|
20240112,124800,482200690,10810,10820,10820,10810,152
|
|
20240112,124700,480557550,10810,10800,10810,10800,183
|
|
20240112,124600,478579340,10800,10820,10820,10800,2000
|
|
20240112,124500,456967680,10820,10830,10830,10820,200
|
|
20240112,124400,454801770,10830,10830,10830,10830,0
|
|
20240112,124300,454801770,10830,10830,10830,10830,2103
|
|
20240112,124200,432026280,10840,10860,10860,10840,2563
|
|
20240112,124100,404217130,10860,10860,10860,10860,43
|
|
20240112,124000,403750150,10860,10860,10860,10860,33
|
|
20240112,123900,403391770,10870,10870,10870,10870,0
|
|
20240112,123800,403391770,10870,10870,10870,10870,101
|
|
20240112,123700,402293900,10870,10870,10870,10870,51
|
|
20240112,123600,401739530,10880,10880,10880,10880,0
|
|
20240112,123500,401739530,10880,10880,10880,10880,36
|
|
20240112,123400,401347850,10900,10900,10900,10900,0
|
|
20240112,123300,401347850,10900,10900,10900,10900,0
|
|
20240112,123200,401347850,10900,10900,10900,10900,0
|
|
20240112,123100,401347850,10900,10880,10900,10870,135
|
|
20240112,123000,399879770,10870,10870,10870,10870,49
|
|
20240112,122900,399347140,10880,10880,10880,10880,0
|
|
20240112,122800,399347140,10880,10880,10880,10880,149
|
|
20240112,122700,397726020,10890,10890,10890,10890,0
|
|
20240112,122600,397726020,10890,10890,10890,10890,65
|
|
20240112,122500,397018170,10890,10890,10890,10890,0
|
|
20240112,122400,397018170,10890,10890,10890,10890,51
|
|
20240112,122300,396462780,10890,10900,10900,10890,37
|
|
20240112,122200,396059820,10900,10900,10900,10890,42
|
|
20240112,122100,395602320,10890,10890,10890,10890,0
|
|
20240112,122000,395602320,10890,10890,10890,10890,0
|
|
20240112,121900,395602320,10890,10890,10890,10890,0
|
|
20240112,121800,395602320,10890,10890,10890,10890,0
|
|
20240112,121700,395602320,10890,10890,10890,10890,0
|
|
20240112,121600,395602320,10890,10890,10890,10890,0
|
|
20240112,121500,395602320,10890,10890,10890,10890,22
|
|
20240112,121400,395362740,10900,10900,10900,10900,0
|
|
20240112,121300,395362740,10900,10900,10900,10900,0
|
|
20240112,121200,395362740,10900,10900,10900,10900,1
|
|
20240112,121100,395351840,10900,10900,10900,10900,0
|
|
20240112,121000,395351840,10900,10900,10900,10900,1
|
|
20240112,120900,395340940,10900,10890,10900,10870,101
|
|
20240112,120800,394242220,10900,10890,10900,10890,340
|
|
20240112,120700,390536620,10900,10900,10900,10900,51
|
|
20240112,120600,389980720,10890,10890,10890,10890,0
|
|
20240112,120500,389980720,10890,10890,10890,10890,31
|
|
20240112,120400,389643130,10890,10890,10890,10890,125
|
|
20240112,120300,388281880,10890,10890,10890,10890,0
|
|
20240112,120200,388281880,10890,10890,10890,10890,13
|
|
20240112,120100,388140310,10890,10890,10890,10890,2
|
|
20240112,120000,388118530,10880,10880,10880,10880,0
|
|
20240112,115900,388118530,10880,10880,10880,10880,0
|
|
20240112,115800,388118530,10880,10880,10880,10880,0
|
|
20240112,115700,388118530,10880,10880,10880,10880,0
|
|
20240112,115600,388118530,10880,10880,10880,10880,0
|
|
20240112,115500,388118530,10880,10880,10880,10880,36
|
|
20240112,115400,387726850,10890,10900,10900,10890,1402
|
|
20240112,115300,372458160,10890,10890,10890,10890,180
|
|
20240112,115200,370497960,10890,10890,10890,10890,31
|
|
20240112,115100,370160370,10890,10890,10890,10890,17
|
|
20240112,115000,369975240,10880,10880,10880,10880,0
|
|
20240112,114900,369975240,10880,10880,10880,10880,0
|
|
20240112,114800,369975240,10880,10880,10880,10880,0
|
|
20240112,114700,369975240,10880,10880,10880,10880,10
|
|
20240112,114600,369866440,10880,10880,10880,10880,0
|
|
20240112,114500,369866440,10880,10880,10880,10880,16
|
|
20240112,114400,369692360,10880,10880,10880,10880,0
|
|
20240112,114300,369692360,10880,10880,10880,10880,0
|
|
20240112,114200,369692360,10880,10880,10880,10880,5
|
|
20240112,114100,369637960,10860,10860,10860,10860,0
|
|
20240112,114000,369637960,10860,10860,10860,10860,0
|
|
20240112,113900,369637960,10860,10860,10860,10860,0
|
|
20240112,113800,369637960,10860,10880,10880,10860,543
|
|
20240112,113700,363739300,10890,10890,10890,10890,280
|
|
20240112,113600,360690100,10890,10890,10890,10890,16
|
|
20240112,113500,360515860,10880,10880,10880,10880,0
|
|
20240112,113400,360515860,10880,10880,10880,10880,5
|
|
20240112,113300,360461460,10880,10880,10880,10880,0
|
|
20240112,113200,360461460,10880,10880,10880,10880,20
|
|
20240112,113100,360243860,10890,10890,10890,10890,0
|
|
20240112,113000,360243860,10890,10890,10890,10890,0
|
|
20240112,112900,360243860,10890,10890,10890,10890,13
|
|
20240112,112800,360102290,10870,10870,10870,10870,0
|
|
20240112,112700,360102290,10870,10870,10870,10870,0
|
|
20240112,112600,360102290,10870,10870,10870,10870,0
|
|
20240112,112500,360102290,10870,10870,10870,10870,0
|
|
20240112,112400,360102290,10870,10870,10870,10870,50
|
|
20240112,112300,359558790,10870,10870,10870,10870,0
|
|
20240112,112200,359558790,10870,10870,10870,10870,1
|
|
20240112,112100,359547920,10860,10870,10870,10860,205
|
|
20240112,112000,357321570,10870,10870,10870,10870,0
|
|
20240112,111900,357321570,10870,10870,10870,10870,0
|
|
20240112,111800,357321570,10870,10870,10870,10870,100
|
|
20240112,111700,356234570,10860,10860,10860,10860,50
|
|
20240112,111600,355691570,10860,10860,10860,10860,9
|
|
20240112,111500,355593830,10870,10870,10870,10870,96
|
|
20240112,111400,354550310,10870,10870,10870,10870,190
|
|
20240112,111300,352485010,10870,10880,10880,10870,1856
|
|
20240112,111200,332297830,10880,10880,10880,10880,18
|
|
20240112,111100,332101990,10880,10880,10880,10880,64
|
|
20240112,111000,331405670,10880,10880,10890,10880,97
|
|
20240112,110900,330350300,10880,10880,10880,10880,643
|
|
20240112,110800,323354460,10890,10890,10890,10890,0
|
|
20240112,110700,323354460,10890,10890,10890,10890,22
|
|
20240112,110600,323114880,10880,10880,10880,10880,0
|
|
20240112,110500,323114880,10880,10880,10880,10880,0
|
|
20240112,110400,323114880,10880,10890,10910,10880,108
|
|
20240112,110300,321938680,10900,10910,10910,10900,100
|
|
20240112,110200,320848180,10910,10880,10920,10880,9
|
|
20240112,110100,320750100,10860,10860,10860,10860,0
|
|
20240112,110000,320750100,10860,10890,10920,10860,302
|
|
20240112,105900,317469560,10880,10880,10880,10880,4
|
|
20240112,105800,317426040,10920,10890,10920,10890,2
|
|
20240112,105700,317404230,10860,10860,10860,10860,0
|
|
20240112,105600,317404230,10860,10870,10870,10860,173
|
|
20240112,105500,315525280,10870,10870,10870,10870,0
|
|
20240112,105400,315525280,10870,10870,10870,10870,233
|
|
20240112,105300,312992570,10870,10870,10870,10870,0
|
|
20240112,105200,312992570,10870,10870,10870,10870,5
|
|
20240112,105100,312938220,10840,10840,10840,10840,92
|
|
20240112,105000,311940940,10830,10870,10870,10830,610
|
|
20240112,104900,305329350,10870,10870,10870,10870,0
|
|
20240112,104800,305329350,10870,10870,10870,10870,0
|
|
20240112,104700,305329350,10870,10870,10870,10870,2
|
|
20240112,104600,305307610,10870,10870,10870,10870,5
|
|
20240112,104500,305253260,10840,10840,10840,10840,0
|
|
20240112,104400,305253260,10840,10850,10850,10840,258
|
|
20240112,104300,302456270,10840,10840,10840,10840,0
|
|
20240112,104200,302456270,10840,10840,10840,10840,889
|
|
20240112,104100,292819510,10840,10840,10840,10840,0
|
|
20240112,104000,292819510,10840,10870,10870,10840,6
|
|
20240112,103900,292754380,10830,10830,10830,10830,100
|
|
20240112,103800,291671380,10830,10840,10840,10830,130
|
|
20240112,103700,290263400,10830,10850,10850,10830,200
|
|
20240112,103600,288094460,10870,10870,10870,10870,13
|
|
20240112,103500,287953150,10870,10870,10870,10870,3
|
|
20240112,103400,287920540,10850,10860,10860,10850,720
|
|
20240112,103300,280101640,10870,10870,10870,10870,4
|
|
20240112,103200,280058160,10870,10870,10870,10870,13
|
|
20240112,103100,279916850,10870,10870,10870,10870,8
|
|
20240112,103000,279829890,10870,10870,10870,10870,13
|
|
20240112,102900,279688580,10860,10870,10870,10860,238
|
|
20240112,102800,277103800,10870,10870,10870,10860,673
|
|
20240112,102700,269789690,10870,10870,10870,10870,212
|
|
20240112,102600,267485250,10880,10880,10880,10880,0
|
|
20240112,102500,267485250,10880,10880,10880,10880,1000
|
|
20240112,102400,256605250,10860,10880,10880,10860,1033
|
|
20240112,102300,245381980,10870,10870,10870,10870,0
|
|
20240112,102200,245381980,10870,10870,10870,10870,0
|
|
20240112,102100,245381980,10870,10870,10870,10870,0
|
|
20240112,102000,245381980,10870,10870,10870,10870,0
|
|
20240112,101900,245381980,10870,10890,10890,10870,501
|
|
20240112,101800,239934070,10900,10910,10910,10900,96
|
|
20240112,101700,238887560,10910,10910,10910,10910,3
|
|
20240112,101600,238854830,10900,10910,10910,10900,69
|
|
20240112,101500,238102590,10890,10890,10890,10890,34
|
|
20240112,101400,237732330,10890,10890,10890,10880,566
|
|
20240112,101300,231574090,10880,10880,10880,10880,0
|
|
20240112,101200,231574090,10880,10920,10920,10880,978
|
|
20240112,101100,220932770,10920,10920,10920,10920,0
|
|
20240112,101000,220932770,10920,10920,10920,10920,1
|
|
20240112,100900,220921850,10920,10920,10920,10920,3
|
|
20240112,100800,220889090,10920,10880,10920,10880,99
|
|
20240112,100700,219811570,10880,10880,10880,10880,0
|
|
20240112,100600,219811570,10880,10880,10880,10880,3
|
|
20240112,100500,219778930,10880,10830,10880,10820,129
|
|
20240112,100400,218382130,10840,10840,10840,10840,21
|
|
20240112,100300,218154490,10880,10870,10880,10870,108
|
|
20240112,100200,216980350,10870,10870,10870,10870,1
|
|
20240112,100100,216969480,10880,10830,10880,10830,27
|
|
20240112,100000,216676920,10820,10830,10830,10820,17
|
|
20240112,095900,216492970,10820,10820,10820,10820,0
|
|
20240112,095800,216492970,10820,10820,10820,10820,0
|
|
20240112,095700,216492970,10820,10820,10820,10820,1
|
|
20240112,095600,216482150,10790,10790,10790,10790,0
|
|
20240112,095500,216482150,10790,10800,10800,10790,161
|
|
20240112,095400,214744360,10800,10800,10810,10800,509
|
|
20240112,095300,209247150,10810,10830,10840,10810,713
|
|
20240112,095200,201535080,10840,10840,10840,10840,0
|
|
20240112,095100,201535080,10840,10840,10840,10840,0
|
|
20240112,095000,201535080,10840,10840,10840,10840,1
|
|
20240112,094900,201524240,10820,10820,10820,10820,198
|
|
20240112,094800,199381880,10820,10830,10830,10810,1811
|
|
20240112,094700,179783270,10830,10850,10850,10830,1231
|
|
20240112,094600,166431130,10880,10860,10880,10850,26
|
|
20240112,094500,166148950,10850,10860,10860,10850,1237
|
|
20240112,094400,152719310,10860,10860,10860,10860,5
|
|
20240112,094300,152665010,10860,10870,10870,10860,203
|
|
20240112,094200,150458550,10870,10870,10870,10870,33
|
|
20240112,094100,150099840,10880,10880,10880,10880,0
|
|
20240112,094000,150099840,10880,10860,10880,10860,174
|
|
20240112,093900,148209980,10880,10870,10880,10870,340
|
|
20240112,093800,144514170,10880,10880,10880,10880,22
|
|
20240112,093700,144274810,10900,10880,10900,10880,201
|
|
20240112,093600,142084040,10860,10860,10860,10860,106
|
|
20240112,093500,140932880,10860,10870,10900,10860,12
|
|
20240112,093400,140802190,10860,10880,10880,10860,45
|
|
20240112,093300,140313380,10880,10880,10880,10880,12
|
|
20240112,093200,140182820,10900,10870,10900,10870,100
|
|
20240112,093100,139094550,10870,10870,10880,10860,1281
|
|
20240112,093000,125170430,10880,10880,10880,10870,80
|
|
20240112,092900,124300040,10880,10910,10920,10870,850
|
|
20240112,092800,115044100,10910,10920,10920,10910,178
|
|
20240112,092700,113101720,10920,10920,10920,10920,45
|
|
20240112,092600,112610320,10920,10930,11000,10920,501
|
|
20240112,092500,107107720,10930,10910,10930,10910,6
|
|
20240112,092400,107042240,10910,10920,10920,10910,920
|
|
20240112,092300,97001510,10930,10940,10940,10930,322
|
|
20240112,092200,93482040,10950,10950,10950,10950,1
|
|
20240112,092100,93471090,10950,10950,10950,10950,6
|
|
20240112,092000,93405390,10930,10930,10930,10930,10
|
|
20240112,091900,93296090,10930,10940,10940,10930,202
|
|
20240112,091800,91088220,10930,10950,10950,10910,1229
|
|
20240112,091700,77645680,10940,10950,10950,10940,132
|
|
20240112,091600,76200590,10950,10960,10960,10950,100
|
|
20240112,091500,75105570,10960,11010,11010,10960,3676
|
|
20240112,091400,34683410,11010,11010,11020,11010,85
|
|
20240112,091300,33747100,11020,11020,11020,11020,0
|
|
20240112,091200,33747100,11020,11010,11020,11010,109
|
|
20240112,091100,32546010,11010,11010,11010,11010,0
|
|
20240112,091000,32546010,11010,11000,11010,11000,30
|
|
20240112,090900,32215720,11010,11010,11010,11010,0
|
|
20240112,090800,32215720,11010,11010,11010,11010,540
|
|
20240112,090700,26270320,11000,11010,11010,11000,100
|
|
20240112,090600,25170280,11060,11060,11060,11060,57
|
|
20240112,090500,24539860,11070,11060,11070,11060,3
|
|
20240112,090400,24506670,11070,11070,11070,11070,0
|
|
20240112,090300,24506670,11070,11070,11080,11070,230
|
|
20240112,090200,21960270,11030,11000,11030,11000,522
|
|
20240112,090100,16217610,10980,11000,11000,10980,5
|
|
20240112,090000,16162680,11010,11010,11010,11010,1468
|