636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193300,591985930,10650,10650,10650,10650,1158
|
|
20240115,193200,591985930,10650,10650,10650,10650,0
|
|
20240115,193100,591985930,10650,10650,10650,10650,0
|
|
20240115,193000,591985930,10650,10650,10650,10650,0
|
|
20240115,192900,591985930,10650,10650,10650,10650,0
|
|
20240115,192800,591985930,10650,10650,10650,10650,0
|
|
20240115,192700,591985930,10650,10650,10650,10650,0
|
|
20240115,192600,591985930,10650,10650,10650,10650,0
|
|
20240115,192500,591985930,10650,10650,10650,10650,0
|
|
20240115,192400,591985930,10650,10650,10650,10650,0
|
|
20240115,192300,591985930,10650,10650,10650,10650,0
|
|
20240115,192200,591985930,10650,10650,10650,10650,0
|
|
20240115,192100,591985930,10650,10650,10650,10650,0
|
|
20240115,192000,591985930,10650,10650,10650,10650,0
|
|
20240115,191900,591985930,10650,10650,10650,10650,0
|
|
20240115,191800,591985930,10650,10650,10650,10650,0
|
|
20240115,191700,591985930,10650,10650,10650,10650,0
|
|
20240115,191600,591985930,10650,10650,10650,10650,0
|
|
20240115,191500,591985930,10650,10650,10650,10650,0
|
|
20240115,191400,591985930,10650,10650,10650,10650,0
|
|
20240115,191300,591985930,10650,10650,10650,10650,0
|
|
20240115,191200,591985930,10650,10650,10650,10650,0
|
|
20240115,191100,591985930,10650,10650,10650,10650,0
|
|
20240115,191000,591985930,10650,10650,10650,10650,0
|
|
20240115,190900,591985930,10650,10650,10650,10650,0
|
|
20240115,190800,591985930,10650,10650,10650,10650,0
|
|
20240115,190700,591985930,10650,10650,10650,10650,0
|
|
20240115,190600,591985930,10650,10650,10650,10650,0
|
|
20240115,190500,591985930,10650,10650,10650,10650,0
|
|
20240115,190400,591985930,10650,10650,10650,10650,0
|
|
20240115,190300,591985930,10650,10650,10650,10650,1158
|
|
20240115,190200,591985930,10650,10650,10650,10650,0
|
|
20240115,190100,591985930,10650,10650,10650,10650,0
|
|
20240115,190000,591985930,10650,10650,10650,10650,0
|
|
20240115,185900,591985930,10650,10650,10650,10650,0
|
|
20240115,185800,591985930,10650,10650,10650,10650,0
|
|
20240115,185700,591985930,10650,10650,10650,10650,0
|
|
20240115,185600,591985930,10650,10650,10650,10650,0
|
|
20240115,185500,591985930,10650,10650,10650,10650,0
|
|
20240115,185400,591985930,10650,10650,10650,10650,0
|
|
20240115,185300,591985930,10650,10650,10650,10650,0
|
|
20240115,185200,591985930,10650,10650,10650,10650,0
|
|
20240115,185100,591985930,10650,10650,10650,10650,0
|
|
20240115,185000,591985930,10650,10650,10650,10650,0
|
|
20240115,184900,591985930,10650,10650,10650,10650,0
|
|
20240115,184800,591985930,10650,10650,10650,10650,0
|
|
20240115,184700,591985930,10650,10650,10650,10650,0
|
|
20240115,184600,591985930,10650,10650,10650,10650,0
|
|
20240115,184500,591985930,10650,10650,10650,10650,0
|
|
20240115,184400,591985930,10650,10650,10650,10650,0
|
|
20240115,184300,591985930,10650,10650,10650,10650,0
|
|
20240115,184200,591985930,10650,10650,10650,10650,0
|
|
20240115,184100,591985930,10650,10650,10650,10650,0
|
|
20240115,184000,591985930,10650,10650,10650,10650,0
|
|
20240115,183900,591985930,10650,10650,10650,10650,0
|
|
20240115,183800,591985930,10650,10650,10650,10650,0
|
|
20240115,183700,591985930,10650,10650,10650,10650,0
|
|
20240115,183600,591985930,10650,10650,10650,10650,0
|
|
20240115,183500,591985930,10650,10650,10650,10650,0
|
|
20240115,183400,591985930,10650,10650,10650,10650,0
|
|
20240115,183300,591985930,10650,10650,10650,10650,1158
|
|
20240115,183200,591985930,10650,10650,10650,10650,0
|
|
20240115,183100,591985930,10650,10650,10650,10650,0
|
|
20240115,183000,591985930,10650,10650,10650,10650,0
|
|
20240115,182900,591985930,10650,10650,10650,10650,0
|
|
20240115,182800,591985930,10650,10650,10650,10650,0
|
|
20240115,182700,591985930,10650,10650,10650,10650,0
|
|
20240115,182600,591985930,10650,10650,10650,10650,0
|
|
20240115,182500,591985930,10650,10650,10650,10650,0
|
|
20240115,182400,591985930,10650,10650,10650,10650,0
|
|
20240115,182300,591985930,10650,10650,10650,10650,0
|
|
20240115,182200,591985930,10650,10650,10650,10650,0
|
|
20240115,182100,591985930,10650,10650,10650,10650,0
|
|
20240115,182000,591985930,10650,10650,10650,10650,0
|
|
20240115,181900,591985930,10650,10650,10650,10650,0
|
|
20240115,181800,591985930,10650,10650,10650,10650,0
|
|
20240115,181700,591985930,10650,10650,10650,10650,0
|
|
20240115,181600,591985930,10650,10650,10650,10650,0
|
|
20240115,181500,591985930,10650,10650,10650,10650,0
|
|
20240115,181400,591985930,10650,10650,10650,10650,0
|
|
20240115,181300,591985930,10650,10650,10650,10650,0
|
|
20240115,181200,591985930,10650,10650,10650,10650,0
|
|
20240115,181100,591985930,10650,10650,10650,10650,0
|
|
20240115,181000,591985930,10650,10650,10650,10650,0
|
|
20240115,180900,591985930,10650,10650,10650,10650,0
|
|
20240115,180800,591985930,10650,10650,10650,10650,0
|
|
20240115,180700,591985930,10650,10650,10650,10650,0
|
|
20240115,180600,591985930,10650,10650,10650,10650,0
|
|
20240115,180500,591985930,10650,10650,10650,10650,0
|
|
20240115,180400,591985930,10650,10650,10650,10650,0
|
|
20240115,180300,591985930,10650,10650,10650,10650,1158
|
|
20240115,180200,591985930,10650,10650,10650,10650,0
|
|
20240115,180100,591985930,10650,10650,10650,10650,0
|
|
20240115,180000,591985930,10650,10650,10650,10650,0
|
|
20240115,175900,591985930,10650,10650,10650,10650,0
|
|
20240115,175800,591985930,10650,10650,10650,10650,0
|
|
20240115,175700,591985930,10650,10650,10650,10650,0
|
|
20240115,175600,591985930,10650,10650,10650,10650,0
|
|
20240115,175500,591985930,10650,10650,10650,10650,0
|
|
20240115,175400,591985930,10650,10650,10650,10650,0
|
|
20240115,175300,591985930,10650,10650,10650,10650,0
|
|
20240115,175200,591985930,10650,10650,10650,10650,0
|
|
20240115,175100,591985930,10650,10650,10650,10650,0
|
|
20240115,175000,591985930,10650,10650,10650,10650,0
|
|
20240115,174900,591985930,10650,10650,10650,10650,0
|
|
20240115,174800,591985930,10650,10650,10650,10650,0
|
|
20240115,174700,591985930,10650,10650,10650,10650,0
|
|
20240115,174600,591985930,10650,10650,10650,10650,0
|
|
20240115,174500,591985930,10650,10650,10650,10650,0
|
|
20240115,174400,591985930,10650,10650,10650,10650,0
|
|
20240115,174300,591985930,10650,10650,10650,10650,0
|
|
20240115,174200,591985930,10650,10650,10650,10650,0
|
|
20240115,174100,591985930,10650,10650,10650,10650,0
|
|
20240115,174000,591985930,10650,10650,10650,10650,0
|
|
20240115,173900,591985930,10650,10650,10650,10650,0
|
|
20240115,173800,591985930,10650,10650,10650,10650,0
|
|
20240115,173700,591985930,10650,10650,10650,10650,0
|
|
20240115,173600,591985930,10650,10650,10650,10650,0
|
|
20240115,173500,591985930,10650,10650,10650,10650,0
|
|
20240115,173400,591985930,10650,10650,10650,10650,0
|
|
20240115,173300,591985930,10650,10650,10650,10650,1158
|
|
20240115,173200,591985930,10650,10650,10650,10650,0
|
|
20240115,173100,591985930,10650,10650,10650,10650,0
|
|
20240115,173000,591985930,10650,10650,10650,10650,0
|
|
20240115,172900,591985930,10650,10650,10650,10650,0
|
|
20240115,172800,591985930,10650,10650,10650,10650,0
|
|
20240115,172700,591985930,10650,10650,10650,10650,0
|
|
20240115,172600,591985930,10650,10650,10650,10650,0
|
|
20240115,172500,591985930,10650,10650,10650,10650,0
|
|
20240115,172400,591985930,10650,10650,10650,10650,0
|
|
20240115,172300,591985930,10650,10650,10650,10650,0
|
|
20240115,172200,591985930,10650,10650,10650,10650,0
|
|
20240115,172100,591985930,10650,10650,10650,10650,0
|
|
20240115,172000,591985930,10650,10650,10650,10650,0
|
|
20240115,171900,591985930,10650,10650,10650,10650,0
|
|
20240115,171800,591985930,10650,10650,10650,10650,0
|
|
20240115,171700,591985930,10650,10650,10650,10650,0
|
|
20240115,171600,591985930,10650,10650,10650,10650,0
|
|
20240115,171500,591985930,10650,10650,10650,10650,0
|
|
20240115,171400,591985930,10650,10650,10650,10650,0
|
|
20240115,171300,591985930,10650,10650,10650,10650,0
|
|
20240115,171200,591985930,10650,10650,10650,10650,0
|
|
20240115,171100,591985930,10650,10650,10650,10650,0
|
|
20240115,171000,591985930,10650,10650,10650,10650,0
|
|
20240115,170900,591985930,10650,10650,10650,10650,0
|
|
20240115,170800,591985930,10650,10650,10650,10650,0
|
|
20240115,170700,591985930,10650,10650,10650,10650,0
|
|
20240115,170600,591985930,10650,10650,10650,10650,0
|
|
20240115,170500,591985930,10650,10650,10650,10650,0
|
|
20240115,170400,591985930,10650,10650,10650,10650,0
|
|
20240115,170300,591985930,10650,10650,10650,10650,1158
|
|
20240115,170200,591985930,10650,10650,10650,10650,0
|
|
20240115,170100,591985930,10650,10650,10650,10650,0
|
|
20240115,170000,591985930,10650,10650,10650,10650,0
|
|
20240115,165900,591985930,10650,10650,10650,10650,0
|
|
20240115,165800,591985930,10650,10650,10650,10650,0
|
|
20240115,165700,591985930,10650,10650,10650,10650,0
|
|
20240115,165600,591985930,10650,10650,10650,10650,0
|
|
20240115,165500,591985930,10650,10650,10650,10650,0
|
|
20240115,165400,591985930,10650,10650,10650,10650,0
|
|
20240115,165300,591985930,10650,10650,10650,10650,0
|
|
20240115,165200,591985930,10650,10650,10650,10650,0
|
|
20240115,165100,591985930,10650,10650,10650,10650,0
|
|
20240115,165000,591985930,10650,10650,10650,10650,0
|
|
20240115,164900,591985930,10650,10650,10650,10650,0
|
|
20240115,164800,591985930,10650,10650,10650,10650,0
|
|
20240115,164700,591985930,10650,10650,10650,10650,0
|
|
20240115,164600,591985930,10650,10650,10650,10650,0
|
|
20240115,164500,591985930,10650,10650,10650,10650,0
|
|
20240115,164400,591985930,10650,10650,10650,10650,0
|
|
20240115,164300,591985930,10650,10650,10650,10650,0
|
|
20240115,164200,591985930,10650,10650,10650,10650,0
|
|
20240115,164100,591985930,10650,10650,10650,10650,0
|
|
20240115,164000,591985930,10650,10650,10650,10650,0
|
|
20240115,163900,591985930,10650,10650,10650,10650,0
|
|
20240115,163800,591985930,10650,10650,10650,10650,0
|
|
20240115,163700,591985930,10650,10650,10650,10650,0
|
|
20240115,163600,591985930,10650,10650,10650,10650,0
|
|
20240115,163500,591985930,10650,10650,10650,10650,0
|
|
20240115,163400,591985930,10650,10650,10650,10650,0
|
|
20240115,163300,591985930,10650,10650,10650,10650,1158
|
|
20240115,163200,591985930,10650,10650,10650,10650,0
|
|
20240115,163100,591985930,10650,10650,10650,10650,0
|
|
20240115,163000,591985930,10650,10650,10650,10650,0
|
|
20240115,162900,591985930,10650,10650,10650,10650,0
|
|
20240115,162800,591985930,10650,10650,10650,10650,0
|
|
20240115,162700,591985930,10650,10650,10650,10650,0
|
|
20240115,162600,591985930,10650,10650,10650,10650,0
|
|
20240115,162500,591985930,10650,10650,10650,10650,0
|
|
20240115,162400,591985930,10650,10650,10650,10650,0
|
|
20240115,162300,591985930,10650,10650,10650,10650,0
|
|
20240115,162200,591985930,10650,10650,10650,10650,0
|
|
20240115,162100,591985930,10650,10650,10650,10650,0
|
|
20240115,162000,591985930,10650,10650,10650,10650,0
|
|
20240115,161900,591985930,10650,10650,10650,10650,0
|
|
20240115,161800,591985930,10650,10650,10650,10650,0
|
|
20240115,161700,591985930,10650,10650,10650,10650,0
|
|
20240115,161600,591985930,10650,10650,10650,10650,0
|
|
20240115,161500,591985930,10650,10650,10650,10650,0
|
|
20240115,161400,591985930,10650,10650,10650,10650,0
|
|
20240115,161300,591985930,10650,10650,10650,10650,0
|
|
20240115,161200,591985930,10650,10650,10650,10650,0
|
|
20240115,161100,591985930,10650,10650,10650,10650,0
|
|
20240115,161000,591985930,10650,10650,10650,10650,0
|
|
20240115,160900,591985930,10650,10650,10650,10650,0
|
|
20240115,160800,591985930,10650,10650,10650,10650,0
|
|
20240115,160700,591985930,10650,10650,10650,10650,0
|
|
20240115,160600,591985930,10650,10650,10650,10650,0
|
|
20240115,160500,591985930,10650,10650,10650,10650,0
|
|
20240115,160400,591985930,10650,10650,10650,10650,0
|
|
20240115,160300,591985930,10650,10650,10650,10650,1158
|
|
20240115,160200,591985930,10650,10650,10650,10650,0
|
|
20240115,160100,591985930,10650,10650,10650,10650,0
|
|
20240115,160000,591985930,10650,10650,10650,10650,0
|
|
20240115,155900,591985930,10650,10650,10650,10650,0
|
|
20240115,155800,591985930,10650,10650,10650,10650,0
|
|
20240115,155700,591985930,10650,10650,10650,10650,0
|
|
20240115,155600,591985930,10650,10650,10650,10650,0
|
|
20240115,155500,591985930,10650,10650,10650,10650,0
|
|
20240115,155400,591985930,10650,10650,10650,10650,0
|
|
20240115,155300,591985930,10650,10650,10650,10650,0
|
|
20240115,155200,591985930,10650,10650,10650,10650,0
|
|
20240115,155100,591985930,10650,10650,10650,10650,0
|
|
20240115,155000,591985930,10650,10650,10650,10650,0
|
|
20240115,154900,591985930,10650,10650,10650,10650,0
|
|
20240115,154800,591985930,10650,10650,10650,10650,0
|
|
20240115,154700,591985930,10650,10650,10650,10650,0
|
|
20240115,154600,591985930,10650,10650,10650,10650,0
|
|
20240115,154500,591985930,10650,10650,10650,10650,0
|
|
20240115,154400,591985930,10650,10650,10650,10650,0
|
|
20240115,154300,591985930,10650,10650,10650,10650,0
|
|
20240115,154200,591985930,10650,10650,10650,10650,0
|
|
20240115,154100,591985930,10650,10650,10650,10650,0
|
|
20240115,154000,591985930,10650,10650,10650,10650,0
|
|
20240115,153900,591985930,10650,10650,10650,10650,0
|
|
20240115,153800,591985930,10650,10650,10650,10650,0
|
|
20240115,153700,591985930,10650,10650,10650,10650,0
|
|
20240115,153600,591985930,10650,10650,10650,10650,0
|
|
20240115,153500,591985930,10650,10650,10650,10650,0
|
|
20240115,153400,591985930,10650,10650,10650,10650,0
|
|
20240115,153300,591985930,10650,10650,10650,10650,1158
|
|
20240115,153200,591985930,10650,10650,10650,10650,0
|
|
20240115,153100,591985930,10650,10650,10650,10650,0
|
|
20240115,153000,591985930,10650,10650,10650,10650,1158
|
|
20240115,152900,579653230,10670,10670,10670,10670,0
|
|
20240115,152800,579653230,10670,10670,10670,10670,0
|
|
20240115,152700,579653230,10670,10670,10670,10670,0
|
|
20240115,152600,579653230,10670,10670,10670,10670,0
|
|
20240115,152500,579653230,10670,10670,10670,10670,0
|
|
20240115,152400,579653230,10670,10670,10670,10670,0
|
|
20240115,152300,579653230,10670,10670,10670,10670,0
|
|
20240115,152200,579653230,10670,10670,10670,10670,0
|
|
20240115,152100,579653230,10670,10670,10670,10670,0
|
|
20240115,152000,579653230,10670,10670,10670,10670,0
|
|
20240115,151900,579653230,10670,10650,10670,10650,25
|
|
20240115,151800,579386580,10640,10640,10640,10640,0
|
|
20240115,151700,579386580,10640,10660,10660,10640,100
|
|
20240115,151600,578322540,10650,10670,10680,10650,163
|
|
20240115,151500,576584360,10680,10680,10680,10680,0
|
|
20240115,151400,576584360,10680,10640,10680,10640,130
|
|
20240115,151300,575196360,10680,10650,10680,10640,250
|
|
20240115,151200,572533070,10650,10680,10680,10650,117
|
|
20240115,151100,571283600,10660,10660,10660,10660,80
|
|
20240115,151000,570430800,10650,10670,10670,10650,427
|
|
20240115,150900,565878510,10670,10660,10670,10660,91
|
|
20240115,150800,564907640,10670,10670,10670,10670,113
|
|
20240115,150700,563701930,10670,10680,10680,10670,149
|
|
20240115,150600,562111300,10680,10680,10680,10680,119
|
|
20240115,150500,560840380,10680,10670,10680,10670,27
|
|
20240115,150400,560552280,10670,10680,10680,10670,132
|
|
20240115,150300,559142710,10670,10670,10670,10670,213
|
|
20240115,150200,556870000,10670,10670,10670,10670,36
|
|
20240115,150100,556485880,10670,10670,10670,10670,130
|
|
20240115,150000,555098780,10670,10660,10670,10660,151
|
|
20240115,145900,553488280,10650,10660,10660,10650,127
|
|
20240115,145800,552134480,10640,10640,10640,10640,1
|
|
20240115,145700,552123840,10650,10650,10650,10650,0
|
|
20240115,145600,552123840,10650,10650,10650,10650,282
|
|
20240115,145500,549120540,10630,10630,10630,10630,0
|
|
20240115,145400,549120540,10630,10630,10630,10630,0
|
|
20240115,145300,549120540,10630,10630,10630,10630,515
|
|
20240115,145200,543646090,10640,10650,10650,10640,71
|
|
20240115,145100,542889960,10630,10660,10660,10630,309
|
|
20240115,145000,539596380,10630,10630,10630,10630,0
|
|
20240115,144900,539596380,10630,10630,10630,10630,0
|
|
20240115,144800,539596380,10630,10630,10630,10630,8
|
|
20240115,144700,539511340,10660,10660,10660,10660,283
|
|
20240115,144600,536494560,10660,10660,10660,10660,108
|
|
20240115,144500,535343280,10650,10650,10650,10650,0
|
|
20240115,144400,535343280,10650,10650,10650,10650,193
|
|
20240115,144300,533287830,10660,10660,10660,10660,0
|
|
20240115,144200,533287830,10660,10650,10670,10650,122
|
|
20240115,144100,531986400,10670,10670,10670,10670,125
|
|
20240115,144000,530652650,10680,10670,10680,10670,111
|
|
20240115,143900,529468270,10670,10660,10670,10660,53
|
|
20240115,143800,528903270,10660,10660,10660,10660,115
|
|
20240115,143700,527677370,10660,10660,10660,10660,57
|
|
20240115,143600,527069750,10670,10660,10670,10660,33
|
|
20240115,143500,526717960,10660,10660,10660,10660,90
|
|
20240115,143400,525758560,10660,10660,10660,10660,163
|
|
20240115,143300,524020980,10660,10660,10660,10660,47
|
|
20240115,143200,523519960,10650,10660,10660,10650,87
|
|
20240115,143100,522592640,10660,10660,10660,10660,106
|
|
20240115,143000,521462680,10660,10660,10660,10660,89
|
|
20240115,142900,520513940,10660,10660,10660,10660,110
|
|
20240115,142800,519341340,10660,10660,10660,10660,84
|
|
20240115,142700,518445900,10660,10660,10660,10660,102
|
|
20240115,142600,517358580,10660,10660,10660,10660,186
|
|
20240115,142500,515375820,10650,10650,10650,10650,0
|
|
20240115,142400,515375820,10650,10640,10650,10640,101
|
|
20240115,142300,514300670,10650,10650,10650,10650,96
|
|
20240115,142200,513278270,10650,10650,10650,10640,134
|
|
20240115,142100,511851570,10650,10640,10650,10640,180
|
|
20240115,142000,509935570,10650,10650,10650,10640,269
|
|
20240115,141900,507072190,10640,10640,10640,10640,10
|
|
20240115,141800,506965790,10570,10570,10570,10570,0
|
|
20240115,141700,506965790,10570,10570,10570,10570,11
|
|
20240115,141600,506849520,10650,10610,10650,10570,2473
|
|
20240115,141500,480590350,10610,10600,10610,10600,1326
|
|
20240115,141400,466524650,10590,10590,10590,10590,157
|
|
20240115,141300,464862020,10550,10550,10550,10550,0
|
|
20240115,141200,464862020,10550,10550,10550,10550,0
|
|
20240115,141100,464862020,10550,10580,10580,10550,31
|
|
20240115,141000,464534610,10590,10590,10590,10590,214
|
|
20240115,140900,462268350,10600,10600,10600,10600,143
|
|
20240115,140800,460752550,10600,10600,10600,10600,90
|
|
20240115,140700,459798550,10590,10590,10590,10590,46
|
|
20240115,140600,459311410,10600,10590,10600,10590,138
|
|
20240115,140500,457849160,10590,10590,10590,10590,0
|
|
20240115,140400,457849160,10590,10590,10590,10590,92
|
|
20240115,140300,456874880,10590,10590,10590,10590,125
|
|
20240115,140200,455551130,10590,10590,10590,10590,71
|
|
20240115,140100,454799240,10590,10600,10600,10590,201
|
|
20240115,140000,452670570,10600,10600,10600,10600,10
|
|
20240115,135900,452564570,10590,10590,10590,10590,301
|
|
20240115,135800,449376980,10590,10590,10590,10590,84
|
|
20240115,135700,448487420,10600,10600,10600,10600,0
|
|
20240115,135600,448487420,10600,10550,10600,10550,1919
|
|
20240115,135500,428170760,10550,10550,10550,10550,0
|
|
20240115,135400,428170760,10550,10550,10550,10550,922
|
|
20240115,135300,418443660,10540,10550,10550,10540,154
|
|
20240115,135200,416819000,10530,10530,10530,10530,0
|
|
20240115,135100,416819000,10530,10530,10530,10530,10
|
|
20240115,135000,416713700,10530,10560,10560,10530,381
|
|
20240115,134900,412695840,10530,10530,10530,10530,0
|
|
20240115,134800,412695840,10530,10530,10530,10530,366
|
|
20240115,134700,408841860,10520,10520,10530,10520,555
|
|
20240115,134600,403000760,10520,10530,10530,10520,1047
|
|
20240115,134500,391985320,10520,10520,10520,10520,0
|
|
20240115,134400,391985320,10520,10530,10530,10520,929
|
|
20240115,134300,382206750,10530,10530,10530,10530,500
|
|
20240115,134200,376941750,10540,10540,10540,10540,154
|
|
20240115,134100,375318590,10540,10550,10550,10540,534
|
|
20240115,134000,369689500,10550,10550,10550,10550,12
|
|
20240115,133900,369562900,10550,10550,10550,10550,8
|
|
20240115,133800,369478500,10550,10560,10560,10550,205
|
|
20240115,133700,367315700,10550,10570,10570,10550,202
|
|
20240115,133600,365184560,10570,10570,10570,10570,0
|
|
20240115,133500,365184560,10570,10570,10570,10570,0
|
|
20240115,133400,365184560,10570,10570,10570,10570,0
|
|
20240115,133300,365184560,10570,10570,10570,10570,50
|
|
20240115,133200,364656060,10590,10590,10590,10590,0
|
|
20240115,133100,364656060,10590,10590,10590,10590,0
|
|
20240115,133000,364656060,10590,10590,10590,10590,0
|
|
20240115,132900,364656060,10590,10590,10590,10590,0
|
|
20240115,132800,364656060,10590,10590,10590,10590,0
|
|
20240115,132700,364656060,10590,10590,10590,10590,1
|
|
20240115,132600,364645470,10570,10570,10570,10570,0
|
|
20240115,132500,364645470,10570,10570,10570,10570,0
|
|
20240115,132400,364645470,10570,10570,10570,10570,0
|
|
20240115,132300,364645470,10570,10570,10570,10570,5
|
|
20240115,132200,364592620,10580,10580,10580,10580,101
|
|
20240115,132100,363524040,10580,10580,10580,10580,0
|
|
20240115,132000,363524040,10580,10580,10580,10580,0
|
|
20240115,131900,363524040,10580,10580,10580,10580,0
|
|
20240115,131800,363524040,10580,10580,10580,10580,0
|
|
20240115,131700,363524040,10580,10580,10580,10580,5
|
|
20240115,131600,363471140,10590,10560,10590,10560,150
|
|
20240115,131500,361886370,10540,10540,10540,10540,0
|
|
20240115,131400,361886370,10540,10540,10540,10540,43
|
|
20240115,131300,361433150,10540,10540,10540,10540,0
|
|
20240115,131200,361433150,10540,10540,10540,10540,100
|
|
20240115,131100,360379150,10560,10560,10560,10560,0
|
|
20240115,131000,360379150,10560,10550,10560,10540,1242
|
|
20240115,130900,347284030,10560,10560,10560,10560,238
|
|
20240115,130800,344770750,10560,10560,10560,10560,80
|
|
20240115,130700,343925950,10560,10560,10560,10560,0
|
|
20240115,130600,343925950,10560,10560,10560,10560,0
|
|
20240115,130500,343925950,10560,10560,10560,10560,0
|
|
20240115,130400,343925950,10560,10560,10560,10560,0
|
|
20240115,130300,343925950,10560,10560,10560,10560,0
|
|
20240115,130200,343925950,10560,10570,10570,10560,445
|
|
20240115,130100,339224800,10590,10590,10590,10590,0
|
|
20240115,130000,339224800,10590,10590,10590,10590,0
|
|
20240115,125900,339224800,10590,10590,10590,10590,0
|
|
20240115,125800,339224800,10590,10590,10590,10590,0
|
|
20240115,125700,339224800,10590,10590,10590,10590,0
|
|
20240115,125600,339224800,10590,10590,10590,10590,5
|
|
20240115,125500,339171850,10570,10570,10570,10570,0
|
|
20240115,125400,339171850,10570,10570,10570,10570,66
|
|
20240115,125300,338474230,10570,10570,10570,10570,1000
|
|
20240115,125200,327904230,10590,10590,10590,10590,0
|
|
20240115,125100,327904230,10590,10590,10590,10590,100
|
|
20240115,125000,326845230,10590,10590,10590,10590,0
|
|
20240115,124900,326845230,10590,10590,10590,10590,0
|
|
20240115,124800,326845230,10590,10570,10590,10570,85
|
|
20240115,124700,325945780,10570,10570,10570,10570,0
|
|
20240115,124600,325945780,10570,10570,10570,10570,0
|
|
20240115,124500,325945780,10570,10570,10570,10570,0
|
|
20240115,124400,325945780,10570,10570,10570,10570,300
|
|
20240115,124300,322774780,10570,10570,10570,10570,0
|
|
20240115,124200,322774780,10570,10570,10570,10570,1
|
|
20240115,124100,322764210,10560,10560,10560,10560,0
|
|
20240115,124000,322764210,10560,10560,10560,10560,0
|
|
20240115,123900,322764210,10560,10570,10570,10560,465
|
|
20240115,123800,317851720,10570,10570,10570,10570,50
|
|
20240115,123700,317323220,10570,10570,10570,10570,0
|
|
20240115,123600,317323220,10570,10580,10580,10570,78
|
|
20240115,123500,316498730,10570,10570,10570,10570,1
|
|
20240115,123400,316488160,10580,10580,10580,10580,0
|
|
20240115,123300,316488160,10580,10580,10580,10580,20
|
|
20240115,123200,316276560,10580,10580,10580,10580,0
|
|
20240115,123100,316276560,10580,10580,10580,10580,83
|
|
20240115,123000,315398420,10580,10580,10580,10580,0
|
|
20240115,122900,315398420,10580,10580,10580,10580,1
|
|
20240115,122800,315387840,10580,10580,10580,10580,95
|
|
20240115,122700,314382740,10590,10590,10590,10590,0
|
|
20240115,122600,314382740,10590,10590,10590,10590,105
|
|
20240115,122500,313270790,10580,10580,10580,10580,90
|
|
20240115,122400,312318590,10580,10580,10580,10580,2
|
|
20240115,122300,312297430,10570,10570,10570,10570,0
|
|
20240115,122200,312297430,10570,10570,10570,10570,0
|
|
20240115,122100,312297430,10570,10570,10570,10570,200
|
|
20240115,122000,310183430,10580,10580,10580,10580,0
|
|
20240115,121900,310183430,10580,10580,10580,10580,16
|
|
20240115,121800,310014150,10590,10580,10590,10580,71
|
|
20240115,121700,309262960,10580,10580,10580,10580,0
|
|
20240115,121600,309262960,10580,10580,10580,10580,10
|
|
20240115,121500,309157160,10590,10590,10590,10590,0
|
|
20240115,121400,309157160,10590,10590,10590,10590,0
|
|
20240115,121300,309157160,10590,10590,10590,10590,0
|
|
20240115,121200,309157160,10590,10590,10590,10590,100
|
|
20240115,121100,308098160,10570,10580,10580,10570,232
|
|
20240115,121000,305645740,10580,10580,10580,10580,37
|
|
20240115,120900,305254280,10580,10580,10580,10580,0
|
|
20240115,120800,305254280,10580,10580,10580,10580,0
|
|
20240115,120700,305254280,10580,10580,10580,10580,1
|
|
20240115,120600,305243700,10580,10580,10580,10580,0
|
|
20240115,120500,305243700,10580,10580,10580,10580,251
|
|
20240115,120400,302588120,10580,10580,10580,10580,249
|
|
20240115,120300,299953700,10590,10590,10590,10590,20
|
|
20240115,120200,299741900,10590,10590,10590,10590,122
|
|
20240115,120100,298449920,10590,10590,10590,10590,0
|
|
20240115,120000,298449920,10590,10590,10590,10590,22
|
|
20240115,115900,298216940,10590,10590,10590,10590,18
|
|
20240115,115800,298026320,10590,10590,10590,10590,0
|
|
20240115,115700,298026320,10590,10590,10590,10590,0
|
|
20240115,115600,298026320,10590,10590,10590,10590,44
|
|
20240115,115500,297560360,10600,10600,10600,10600,0
|
|
20240115,115400,297560360,10600,10600,10600,10600,0
|
|
20240115,115300,297560360,10600,10600,10600,10600,51
|
|
20240115,115200,297019760,10580,10580,10580,10580,0
|
|
20240115,115100,297019760,10580,10580,10580,10580,1
|
|
20240115,115000,297009180,10570,10570,10570,10570,0
|
|
20240115,114900,297009180,10570,10570,10570,10570,0
|
|
20240115,114800,297009180,10570,10570,10570,10570,0
|
|
20240115,114700,297009180,10570,10580,10580,10570,100
|
|
20240115,114600,295951480,10580,10580,10580,10580,0
|
|
20240115,114500,295951480,10580,10590,10590,10580,200
|
|
20240115,114400,293835460,10600,10600,10600,10600,0
|
|
20240115,114300,293835460,10600,10600,10600,10600,0
|
|
20240115,114200,293835460,10600,10600,10600,10600,0
|
|
20240115,114100,293835460,10600,10600,10600,10600,0
|
|
20240115,114000,293835460,10600,10600,10600,10600,7
|
|
20240115,113900,293761260,10600,10600,10600,10600,0
|
|
20240115,113800,293761260,10600,10600,10600,10600,0
|
|
20240115,113700,293761260,10600,10600,10600,10600,0
|
|
20240115,113600,293761260,10600,10590,10600,10590,117
|
|
20240115,113500,292522180,10590,10590,10590,10590,0
|
|
20240115,113400,292522180,10590,10590,10590,10590,120
|
|
20240115,113300,291251380,10590,10590,10590,10590,0
|
|
20240115,113200,291251380,10590,10590,10590,10590,0
|
|
20240115,113100,291251380,10590,10590,10590,10590,0
|
|
20240115,113000,291251380,10590,10580,10590,10570,96
|
|
20240115,112900,290234770,10570,10570,10570,10570,0
|
|
20240115,112800,290234770,10570,10570,10570,10570,0
|
|
20240115,112700,290234770,10570,10570,10570,10570,0
|
|
20240115,112600,290234770,10570,10570,10570,10570,0
|
|
20240115,112500,290234770,10570,10570,10570,10570,300
|
|
20240115,112400,287063770,10570,10570,10570,10570,0
|
|
20240115,112300,287063770,10570,10570,10570,10570,0
|
|
20240115,112200,287063770,10570,10570,10570,10570,6
|
|
20240115,112100,287000350,10580,10580,10580,10580,0
|
|
20240115,112000,287000350,10580,10580,10580,10580,0
|
|
20240115,111900,287000350,10580,10580,10580,10580,0
|
|
20240115,111800,287000350,10580,10580,10580,10580,0
|
|
20240115,111700,287000350,10580,10580,10580,10580,0
|
|
20240115,111600,287000350,10580,10580,10580,10580,1
|
|
20240115,111500,286989770,10580,10580,10580,10580,1
|
|
20240115,111400,286979190,10580,10580,10580,10580,63
|
|
20240115,111300,286312650,10580,10580,10580,10580,11
|
|
20240115,111200,286196270,10600,10600,10600,10600,0
|
|
20240115,111100,286196270,10600,10600,10600,10600,10
|
|
20240115,111000,286090270,10600,10600,10600,10600,0
|
|
20240115,110900,286090270,10600,10600,10600,10600,0
|
|
20240115,110800,286090270,10600,10600,10600,10600,9
|
|
20240115,110700,285994870,10590,10590,10590,10590,0
|
|
20240115,110600,285994870,10590,10570,10590,10570,168
|
|
20240115,110500,284215910,10570,10600,10600,10560,261
|
|
20240115,110400,281449800,10560,10560,10560,10560,0
|
|
20240115,110300,281449800,10560,10560,10560,10560,0
|
|
20240115,110200,281449800,10560,10550,10560,10550,512
|
|
20240115,110100,276047180,10550,10540,10550,10520,295
|
|
20240115,110000,272943730,10520,10520,10520,10520,0
|
|
20240115,105900,272943730,10520,10550,10550,10520,378
|
|
20240115,105800,268967070,10550,10550,10550,10550,258
|
|
20240115,105700,266245170,10550,10540,10550,10520,134
|
|
20240115,105600,264833900,10540,10530,10540,10530,1001
|
|
20240115,105500,254293360,10540,10560,10560,10540,1223
|
|
20240115,105400,241399340,10570,10570,10570,10570,244
|
|
20240115,105300,238820260,10570,10600,10600,10570,4
|
|
20240115,105200,238777950,10570,10570,10590,10570,14
|
|
20240115,105100,238629770,10560,10550,10560,10550,144
|
|
20240115,105000,237109700,10550,10560,10560,10540,741
|
|
20240115,104900,229291690,10560,10570,10570,10560,20
|
|
20240115,104800,229080480,10560,10560,10570,10560,111
|
|
20240115,104700,227908310,10570,10570,10570,10570,30
|
|
20240115,104600,227591210,10570,10570,10570,10570,10
|
|
20240115,104500,227485510,10560,10570,10570,10560,190
|
|
20240115,104400,225478800,10570,10580,10580,10570,1000
|
|
20240115,104300,214908280,10570,10570,10570,10570,0
|
|
20240115,104200,214908280,10570,10590,10590,10570,120
|
|
20240115,104100,213638810,10570,10580,10580,10570,319
|
|
20240115,104000,210264020,10580,10590,10590,10580,166
|
|
20240115,103900,208506640,10600,10600,10600,10590,1011
|
|
20240115,103800,197798480,10610,10610,10610,10610,20
|
|
20240115,103700,197586280,10610,10610,10610,10610,0
|
|
20240115,103600,197586280,10610,10600,10610,10600,140
|
|
20240115,103500,196102250,10590,10620,10620,10590,2296
|
|
20240115,103400,171754630,10620,10620,10620,10620,833
|
|
20240115,103300,162908170,10630,10640,10640,10630,304
|
|
20240115,103200,159676600,10640,10640,10640,10640,3
|
|
20240115,103100,159644680,10640,10680,10680,10640,3056
|
|
20240115,103000,127078320,10680,10690,10690,10680,521
|
|
20240115,102900,121511060,10700,10700,10700,10700,268
|
|
20240115,102800,118643460,10710,10710,10710,10710,81
|
|
20240115,102700,117775950,10710,10710,10710,10710,107
|
|
20240115,102600,116629980,10710,10710,10710,10710,0
|
|
20240115,102500,116629980,10710,10710,10710,10710,250
|
|
20240115,102400,113952480,10710,10710,10710,10710,256
|
|
20240115,102300,111210720,10720,10720,10720,10720,0
|
|
20240115,102200,111210720,10720,10720,10720,10720,10
|
|
20240115,102100,111103520,10720,10720,10720,10720,61
|
|
20240115,102000,110449600,10720,10720,10720,10720,14
|
|
20240115,101900,110299520,10720,10720,10720,10720,0
|
|
20240115,101800,110299520,10720,10720,10720,10720,1
|
|
20240115,101700,110288800,10710,10710,10710,10710,0
|
|
20240115,101600,110288800,10710,10740,10740,10710,106
|
|
20240115,101500,109153380,10750,10750,10750,10750,0
|
|
20240115,101400,109153380,10750,10730,10750,10720,166
|
|
20240115,101300,107371970,10730,10730,10730,10730,136
|
|
20240115,101200,105912690,10740,10740,10740,10740,0
|
|
20240115,101100,105912690,10740,10740,10740,10740,0
|
|
20240115,101000,105912690,10740,10740,10740,10740,0
|
|
20240115,100900,105912690,10740,10740,10740,10740,103
|
|
20240115,100800,104806470,10750,10750,10750,10750,19
|
|
20240115,100700,104602220,10750,10750,10750,10750,0
|
|
20240115,100600,104602220,10750,10750,10750,10750,0
|
|
20240115,100500,104602220,10750,10750,10750,10750,100
|
|
20240115,100400,103527220,10750,10750,10750,10750,0
|
|
20240115,100300,103527220,10750,10750,10750,10750,0
|
|
20240115,100200,103527220,10750,10750,10750,10750,11
|
|
20240115,100100,103408970,10750,10750,10750,10750,0
|
|
20240115,100000,103408970,10750,10720,10750,10720,50
|
|
20240115,095900,102872940,10720,10720,10720,10720,8
|
|
20240115,095800,102787180,10720,10720,10720,10720,439
|
|
20240115,095700,98081100,10720,10740,10740,10720,820
|
|
20240115,095600,89282190,10740,10750,10750,10740,139
|
|
20240115,095500,87789300,10750,10760,10760,10750,6
|
|
20240115,095400,87724750,10750,10750,10760,10750,170
|
|
20240115,095300,85896900,10750,10750,10750,10750,0
|
|
20240115,095200,85896900,10750,10750,10750,10750,20
|
|
20240115,095100,85681900,10740,10750,10750,10740,95
|
|
20240115,095000,84661150,10750,10750,10750,10750,55
|
|
20240115,094900,84069900,10750,10750,10750,10750,47
|
|
20240115,094800,83564650,10750,10750,10750,10740,49
|
|
20240115,094700,83038090,10750,10750,10750,10750,20
|
|
20240115,094600,82823090,10750,10750,10750,10750,10
|
|
20240115,094500,82715590,10750,10740,10750,10740,10
|
|
20240115,094400,82608140,10740,10740,10740,10740,100
|
|
20240115,094300,81534140,10740,10740,10740,10740,200
|
|
20240115,094200,79386140,10750,10750,10750,10750,1
|
|
20240115,094100,79375390,10750,10750,10750,10750,25
|
|
20240115,094000,79106640,10750,10760,10760,10750,26
|
|
20240115,093900,78827120,10750,10750,10750,10750,0
|
|
20240115,093800,78827120,10750,10750,10750,10750,101
|
|
20240115,093700,77741370,10750,10750,10750,10750,0
|
|
20240115,093600,77741370,10750,10750,10760,10750,98
|
|
20240115,093500,76687670,10750,10740,10750,10740,66
|
|
20240115,093400,75978500,10750,10750,10750,10750,4
|
|
20240115,093300,75935500,10750,10760,10760,10750,143
|
|
20240115,093200,74398200,10760,10760,10760,10760,1
|
|
20240115,093100,74387440,10760,10760,10760,10760,1
|
|
20240115,093000,74376680,10760,10760,10760,10760,71
|
|
20240115,092900,73612720,10760,10760,10760,10760,2
|
|
20240115,092800,73591200,10760,10760,10760,10760,60
|
|
20240115,092700,72945600,10750,10750,10750,10750,911
|
|
20240115,092600,63152350,10750,10740,10750,10740,81
|
|
20240115,092500,62282100,10750,10750,10750,10750,20
|
|
20240115,092400,62067100,10750,10740,10750,10740,43
|
|
20240115,092300,61605130,10750,10750,10750,10750,30
|
|
20240115,092200,61282630,10750,10740,10750,10740,45
|
|
20240115,092100,60799010,10740,10710,10740,10710,406
|
|
20240115,092000,56441330,10710,10710,10710,10710,255
|
|
20240115,091900,53710280,10700,10700,10710,10700,463
|
|
20240115,091800,48753750,10710,10710,10710,10710,117
|
|
20240115,091700,47500680,10700,10700,10700,10700,400
|
|
20240115,091600,43220680,10700,10750,10750,10700,38
|
|
20240115,091500,42813180,10750,10750,10750,10690,105
|
|
20240115,091400,41690430,10700,10700,10700,10700,50
|
|
20240115,091300,41155430,10700,10710,10710,10700,16
|
|
20240115,091200,40984220,10750,10750,10750,10750,48
|
|
20240115,091100,40468220,10750,10710,10750,10710,166
|
|
20240115,091000,38690280,10710,10680,10710,10680,128
|
|
20240115,090900,37322400,10710,10680,10710,10680,232
|
|
20240115,090800,34843980,10680,10680,10680,10680,4
|
|
20240115,090700,34801260,10680,10680,10680,10680,9
|
|
20240115,090600,34705140,10690,10690,10690,10690,4
|
|
20240115,090500,34662380,10630,10630,10630,10630,511
|
|
20240115,090400,29230450,10630,10630,10630,10630,450
|
|
20240115,090300,24446950,10670,10700,10710,10620,1605
|
|
20240115,090200,7321760,10710,10740,10740,10710,263
|
|
20240115,090100,4500810,10750,10750,10750,10750,0
|
|
20240115,090000,4500810,10750,10800,10800,10750,417
|