579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183600,527827860,13000,13000,13000,13000,306
|
|
20240103,183500,527827860,13000,13000,13000,13000,0
|
|
20240103,183400,527827860,13000,13000,13000,13000,0
|
|
20240103,183300,527827860,13000,13000,13000,13000,0
|
|
20240103,183200,527827860,13000,13000,13000,13000,0
|
|
20240103,183100,527827860,13000,13000,13000,13000,0
|
|
20240103,183000,527827860,13000,13000,13000,13000,0
|
|
20240103,182900,527827860,13000,13000,13000,13000,0
|
|
20240103,182800,527827860,13000,13000,13000,13000,0
|
|
20240103,182700,527827860,13000,13000,13000,13000,0
|
|
20240103,182600,527827860,13000,13000,13000,13000,0
|
|
20240103,182500,527827860,13000,13000,13000,13000,0
|
|
20240103,182400,527827860,13000,13000,13000,13000,0
|
|
20240103,182300,527827860,13000,13000,13000,13000,0
|
|
20240103,182200,527827860,13000,13000,13000,13000,0
|
|
20240103,182100,527827860,13000,13000,13000,13000,0
|
|
20240103,182000,527827860,13000,13000,13000,13000,0
|
|
20240103,181900,527827860,13000,13000,13000,13000,0
|
|
20240103,181800,527827860,13000,13000,13000,13000,0
|
|
20240103,181700,527827860,13000,13000,13000,13000,0
|
|
20240103,181600,527827860,13000,13000,13000,13000,0
|
|
20240103,181500,527827860,13000,13000,13000,13000,0
|
|
20240103,181400,527827860,13000,13000,13000,13000,0
|
|
20240103,181300,527827860,13000,13000,13000,13000,0
|
|
20240103,181200,527827860,13000,13000,13000,13000,0
|
|
20240103,181100,527827860,13000,13000,13000,13000,0
|
|
20240103,181000,527827860,13000,13000,13000,13000,0
|
|
20240103,180900,527827860,13000,13000,13000,13000,0
|
|
20240103,180800,527827860,13000,13000,13000,13000,0
|
|
20240103,180700,527827860,13000,13000,13000,13000,0
|
|
20240103,180600,527827860,13000,13000,13000,13000,306
|
|
20240103,180500,527827860,13000,13000,13000,13000,0
|
|
20240103,180400,527827860,13000,13000,13000,13000,0
|
|
20240103,180300,527827860,13000,13000,13000,13000,0
|
|
20240103,180200,527827860,13000,13000,13000,13000,0
|
|
20240103,180100,527827860,13000,13000,13000,13000,0
|
|
20240103,180000,527827860,13000,13000,13000,13000,0
|
|
20240103,175900,527827860,13000,13000,13000,13000,0
|
|
20240103,175800,527827860,13000,13000,13000,13000,0
|
|
20240103,175700,527827860,13000,13000,13000,13000,0
|
|
20240103,175600,527827860,13000,13000,13000,13000,0
|
|
20240103,175500,527827860,13000,13000,13000,13000,0
|
|
20240103,175400,527827860,13000,13000,13000,13000,0
|
|
20240103,175300,527827860,13000,13000,13000,13000,0
|
|
20240103,175200,527827860,13000,13000,13000,13000,0
|
|
20240103,175100,527827860,13000,13000,13000,13000,0
|
|
20240103,175000,527827860,13000,13000,13000,13000,0
|
|
20240103,174900,527827860,13000,13000,13000,13000,0
|
|
20240103,174800,527827860,13000,13000,13000,13000,0
|
|
20240103,174700,527827860,13000,13000,13000,13000,0
|
|
20240103,174600,527827860,13000,13000,13000,13000,0
|
|
20240103,174500,527827860,13000,13000,13000,13000,0
|
|
20240103,174400,527827860,13000,13000,13000,13000,0
|
|
20240103,174300,527827860,13000,13000,13000,13000,0
|
|
20240103,174200,527827860,13000,13000,13000,13000,0
|
|
20240103,174100,527827860,13000,13000,13000,13000,0
|
|
20240103,174000,527827860,13000,13000,13000,13000,0
|
|
20240103,173900,527827860,13000,13000,13000,13000,0
|
|
20240103,173800,527827860,13000,13000,13000,13000,0
|
|
20240103,173700,527827860,13000,13000,13000,13000,0
|
|
20240103,173600,527827860,13000,13000,13000,13000,306
|
|
20240103,173500,527827860,13000,13000,13000,13000,0
|
|
20240103,173400,527827860,13000,13000,13000,13000,0
|
|
20240103,173300,527827860,13000,13000,13000,13000,0
|
|
20240103,173200,527827860,13000,13000,13000,13000,0
|
|
20240103,173100,527827860,13000,13000,13000,13000,0
|
|
20240103,173000,527827860,13000,13000,13000,13000,0
|
|
20240103,172900,527827860,13000,13000,13000,13000,0
|
|
20240103,172800,527827860,13000,13000,13000,13000,0
|
|
20240103,172700,527827860,13000,13000,13000,13000,0
|
|
20240103,172600,527827860,13000,13000,13000,13000,0
|
|
20240103,172500,527827860,13000,13000,13000,13000,0
|
|
20240103,172400,527827860,13000,13000,13000,13000,0
|
|
20240103,172300,527827860,13000,13000,13000,13000,0
|
|
20240103,172200,527827860,13000,13000,13000,13000,0
|
|
20240103,172100,527827860,13000,13000,13000,13000,0
|
|
20240103,172000,527827860,13000,13000,13000,13000,0
|
|
20240103,171900,527827860,13000,13000,13000,13000,0
|
|
20240103,171800,527827860,13000,13000,13000,13000,0
|
|
20240103,171700,527827860,13000,13000,13000,13000,0
|
|
20240103,171600,527827860,13000,13000,13000,13000,0
|
|
20240103,171500,527827860,13000,13000,13000,13000,0
|
|
20240103,171400,527827860,13000,13000,13000,13000,0
|
|
20240103,171300,527827860,13000,13000,13000,13000,0
|
|
20240103,171200,527827860,13000,13000,13000,13000,0
|
|
20240103,171100,527827860,13000,13000,13000,13000,0
|
|
20240103,171000,527827860,13000,13000,13000,13000,0
|
|
20240103,170900,527827860,13000,13000,13000,13000,0
|
|
20240103,170800,527827860,13000,13000,13000,13000,0
|
|
20240103,170700,527827860,13000,13000,13000,13000,0
|
|
20240103,170600,527827860,13000,13000,13000,13000,306
|
|
20240103,170500,527827860,13000,13000,13000,13000,0
|
|
20240103,170400,527827860,13000,13000,13000,13000,0
|
|
20240103,170300,527827860,13000,13000,13000,13000,0
|
|
20240103,170200,527827860,13000,13000,13000,13000,0
|
|
20240103,170100,527827860,13000,13000,13000,13000,0
|
|
20240103,170000,527827860,13000,13000,13000,13000,0
|
|
20240103,165900,527827860,13000,13000,13000,13000,0
|
|
20240103,165800,527827860,13000,13000,13000,13000,0
|
|
20240103,165700,527827860,13000,13000,13000,13000,0
|
|
20240103,165600,527827860,13000,13000,13000,13000,0
|
|
20240103,165500,527827860,13000,13000,13000,13000,0
|
|
20240103,165400,527827860,13000,13000,13000,13000,0
|
|
20240103,165300,527827860,13000,13000,13000,13000,0
|
|
20240103,165200,527827860,13000,13000,13000,13000,0
|
|
20240103,165100,527827860,13000,13000,13000,13000,0
|
|
20240103,165000,527827860,13000,13000,13000,13000,0
|
|
20240103,164900,527827860,13000,13000,13000,13000,0
|
|
20240103,164800,527827860,13000,13000,13000,13000,0
|
|
20240103,164700,527827860,13000,13000,13000,13000,0
|
|
20240103,164600,527827860,13000,13000,13000,13000,0
|
|
20240103,164500,527827860,13000,13000,13000,13000,0
|
|
20240103,164400,527827860,13000,13000,13000,13000,0
|
|
20240103,164300,527827860,13000,13000,13000,13000,0
|
|
20240103,164200,527827860,13000,13000,13000,13000,0
|
|
20240103,164100,527827860,13000,13000,13000,13000,0
|
|
20240103,164000,527827860,13000,13000,13000,13000,0
|
|
20240103,163900,527827860,13000,13000,13000,13000,0
|
|
20240103,163800,527827860,13000,13000,13000,13000,0
|
|
20240103,163700,527827860,13000,13000,13000,13000,0
|
|
20240103,163600,527827860,13000,13000,13000,13000,306
|
|
20240103,163500,527827860,13000,13000,13000,13000,0
|
|
20240103,163400,527827860,13000,13000,13000,13000,0
|
|
20240103,163300,527827860,13000,13000,13000,13000,0
|
|
20240103,163200,527827860,13000,13000,13000,13000,0
|
|
20240103,163100,527827860,13000,13000,13000,13000,0
|
|
20240103,163000,527827860,13000,13000,13000,13000,0
|
|
20240103,162900,527827860,13000,13000,13000,13000,0
|
|
20240103,162800,527827860,13000,13000,13000,13000,0
|
|
20240103,162700,527827860,13000,13000,13000,13000,0
|
|
20240103,162600,527827860,13000,13000,13000,13000,0
|
|
20240103,162500,527827860,13000,13000,13000,13000,0
|
|
20240103,162400,527827860,13000,13000,13000,13000,0
|
|
20240103,162300,527827860,13000,13000,13000,13000,0
|
|
20240103,162200,527827860,13000,13000,13000,13000,0
|
|
20240103,162100,527827860,13000,13000,13000,13000,0
|
|
20240103,162000,527827860,13000,13000,13000,13000,0
|
|
20240103,161900,527827860,13000,13000,13000,13000,0
|
|
20240103,161800,527827860,13000,13000,13000,13000,0
|
|
20240103,161700,527827860,13000,13000,13000,13000,0
|
|
20240103,161600,527827860,13000,13000,13000,13000,0
|
|
20240103,161500,527827860,13000,13000,13000,13000,0
|
|
20240103,161400,527827860,13000,13000,13000,13000,0
|
|
20240103,161300,527827860,13000,13000,13000,13000,0
|
|
20240103,161200,527827860,13000,13000,13000,13000,0
|
|
20240103,161100,527827860,13000,13000,13000,13000,0
|
|
20240103,161000,527827860,13000,13000,13000,13000,0
|
|
20240103,160900,527827860,13000,13000,13000,13000,0
|
|
20240103,160800,527827860,13000,13000,13000,13000,0
|
|
20240103,160700,527827860,13000,13000,13000,13000,0
|
|
20240103,160600,527827860,13000,13000,13000,13000,306
|
|
20240103,160500,527827860,13000,13000,13000,13000,0
|
|
20240103,160400,527827860,13000,13000,13000,13000,0
|
|
20240103,160300,527827860,13000,13000,13000,13000,0
|
|
20240103,160200,527827860,13000,13000,13000,13000,0
|
|
20240103,160100,527827860,13000,13000,13000,13000,0
|
|
20240103,160000,527827860,13000,13000,13000,13000,0
|
|
20240103,155900,527827860,13000,13000,13000,13000,0
|
|
20240103,155800,527827860,13000,13000,13000,13000,0
|
|
20240103,155700,527827860,13000,13000,13000,13000,0
|
|
20240103,155600,527827860,13000,13000,13000,13000,0
|
|
20240103,155500,527827860,13000,13000,13000,13000,0
|
|
20240103,155400,527827860,13000,13000,13000,13000,0
|
|
20240103,155300,527827860,13000,13000,13000,13000,0
|
|
20240103,155200,527827860,13000,13000,13000,13000,0
|
|
20240103,155100,527827860,13000,13000,13000,13000,0
|
|
20240103,155000,527827860,13000,13000,13000,13000,0
|
|
20240103,154900,527827860,13000,13000,13000,13000,0
|
|
20240103,154800,527827860,13000,13000,13000,13000,0
|
|
20240103,154700,527827860,13000,13000,13000,13000,0
|
|
20240103,154600,527827860,13000,13000,13000,13000,0
|
|
20240103,154500,527827860,13000,13000,13000,13000,0
|
|
20240103,154400,527827860,13000,13000,13000,13000,0
|
|
20240103,154300,527827860,13000,13000,13000,13000,0
|
|
20240103,154200,527827860,13000,13000,13000,13000,0
|
|
20240103,154100,527827860,13000,13000,13000,13000,0
|
|
20240103,154000,527827860,13000,13000,13000,13000,0
|
|
20240103,153900,527827860,13000,13000,13000,13000,0
|
|
20240103,153800,527827860,13000,13000,13000,13000,0
|
|
20240103,153700,527827860,13000,13000,13000,13000,0
|
|
20240103,153600,527827860,13000,13000,13000,13000,306
|
|
20240103,153500,527827860,13000,13000,13000,13000,0
|
|
20240103,153400,527827860,13000,13000,13000,13000,0
|
|
20240103,153300,527827860,13000,13000,13000,13000,0
|
|
20240103,153200,527827860,13000,13000,13000,13000,0
|
|
20240103,153100,527827860,13000,13000,13000,13000,0
|
|
20240103,153000,527827860,13000,13000,13000,13000,306
|
|
20240103,152900,523849860,13010,13010,13010,13010,0
|
|
20240103,152800,523849860,13010,13010,13010,13010,0
|
|
20240103,152700,523849860,13010,13010,13010,13010,0
|
|
20240103,152600,523849860,13010,13010,13010,13010,0
|
|
20240103,152500,523849860,13010,13010,13010,13010,0
|
|
20240103,152400,523849860,13010,13010,13010,13010,0
|
|
20240103,152300,523849860,13010,13010,13010,13010,0
|
|
20240103,152200,523849860,13010,13010,13010,13010,0
|
|
20240103,152100,523849860,13010,13010,13010,13010,0
|
|
20240103,152000,523849860,13010,13010,13010,13010,0
|
|
20240103,151900,523849860,13010,13000,13010,13000,15
|
|
20240103,151800,523654810,13000,13000,13000,13000,30
|
|
20240103,151700,523264810,13010,13010,13010,13010,86
|
|
20240103,151600,522145950,13000,13000,13000,13000,5
|
|
20240103,151500,522080950,13000,13010,13010,13000,5
|
|
20240103,151400,522015910,13010,13010,13010,13010,11
|
|
20240103,151300,521872800,13010,13010,13010,13010,0
|
|
20240103,151200,521872800,13010,12990,13010,12990,103
|
|
20240103,151100,520532830,12990,12990,12990,12990,100
|
|
20240103,151000,519233830,13000,13000,13000,13000,120
|
|
20240103,150900,517673830,13040,13040,13040,13040,7
|
|
20240103,150800,517582550,13040,13030,13040,13030,16
|
|
20240103,150700,517374050,13030,13030,13030,13030,0
|
|
20240103,150600,517374050,13030,13030,13030,13030,7
|
|
20240103,150500,517282840,13030,13030,13030,13030,70
|
|
20240103,150400,516370740,13000,13000,13000,13000,0
|
|
20240103,150300,516370740,13000,13000,13000,12980,102
|
|
20240103,150200,515044860,13000,12970,13000,12970,128
|
|
20240103,150100,513383780,12980,12980,12980,12980,5
|
|
20240103,150000,513318880,12980,12970,12980,12970,7
|
|
20240103,145900,513228050,12970,12980,12980,12970,8
|
|
20240103,145800,513124230,12980,12980,12980,12980,0
|
|
20240103,145700,513124230,12980,12980,12980,12980,12
|
|
20240103,145600,512968470,12980,12980,12980,12980,11
|
|
20240103,145500,512825690,12980,12980,12980,12980,11
|
|
20240103,145400,512682910,12980,12970,12980,12970,141
|
|
20240103,145300,510852870,12950,12950,12950,12950,0
|
|
20240103,145200,510852870,12950,12950,12950,12950,50
|
|
20240103,145100,510205370,12950,12950,12950,12950,0
|
|
20240103,145000,510205370,12950,12950,12950,12950,0
|
|
20240103,144900,510205370,12950,12950,12950,12950,0
|
|
20240103,144800,510205370,12950,12950,12950,12950,100
|
|
20240103,144700,508910370,12950,12950,12950,12950,100
|
|
20240103,144600,507615370,12960,12960,12960,12960,0
|
|
20240103,144500,507615370,12960,12960,12960,12960,1
|
|
20240103,144400,507602410,12960,12960,12960,12960,1
|
|
20240103,144300,507589450,12950,12960,12960,12950,12
|
|
20240103,144200,507433940,12960,12960,12960,12960,11
|
|
20240103,144100,507291380,12950,12940,12950,12940,108
|
|
20240103,144000,505893780,12950,12950,12950,12940,15
|
|
20240103,143900,505699600,12950,12950,12950,12950,7
|
|
20240103,143800,505608950,12950,12950,12950,12940,32
|
|
20240103,143700,505194760,12940,12940,12940,12940,0
|
|
20240103,143600,505194760,12940,12940,12940,12940,0
|
|
20240103,143500,505194760,12940,12940,12940,12940,3
|
|
20240103,143400,505155940,12960,12960,12960,12960,11
|
|
20240103,143300,505013380,12970,12940,12970,12940,31
|
|
20240103,143200,504611940,12970,12970,12970,12970,0
|
|
20240103,143100,504611940,12970,12970,12970,12970,10
|
|
20240103,143000,504482240,12960,12980,12980,12960,63
|
|
20240103,142900,503664520,12960,12930,12970,12930,36
|
|
20240103,142800,503198030,12940,12950,12950,12940,301
|
|
20240103,142700,499303060,12940,12950,12950,12940,21
|
|
20240103,142600,499031210,12950,12930,12950,12930,48
|
|
20240103,142500,498410360,12930,12950,12950,12930,34
|
|
20240103,142400,497970500,12950,12930,12950,12930,35
|
|
20240103,142300,497517660,12930,12930,12930,12930,0
|
|
20240103,142200,497517660,12930,12920,12930,12920,200
|
|
20240103,142100,494932050,12910,12910,12910,12910,10
|
|
20240103,142000,494802950,12910,12900,12910,12900,4
|
|
20240103,141900,494751340,12910,12930,12930,12910,48
|
|
20240103,141800,494130720,12930,12930,12930,12930,184
|
|
20240103,141700,491751600,12930,12930,12930,12930,16
|
|
20240103,141600,491544720,12940,12940,12940,12940,26
|
|
20240103,141500,491208280,12940,12940,12940,12940,15
|
|
20240103,141400,491014180,12940,12940,12940,12940,24
|
|
20240103,141300,490703620,12940,12930,12940,12930,201
|
|
20240103,141200,488103260,12930,12930,12930,12930,0
|
|
20240103,141100,488103260,12930,12920,12930,12920,5
|
|
20240103,141000,488038650,12920,12940,12940,12920,5
|
|
20240103,140900,487973980,12940,12950,12950,12940,4
|
|
20240103,140800,487922200,12960,12980,12980,12960,290
|
|
20240103,140700,484162820,12980,12980,12980,12980,0
|
|
20240103,140600,484162820,12980,12990,12990,12980,33
|
|
20240103,140500,483734230,12980,12980,12980,12980,0
|
|
20240103,140400,483734230,12980,12980,12980,12980,0
|
|
20240103,140300,483734230,12980,12980,12980,12980,16
|
|
20240103,140200,483526550,12980,12970,12980,12970,2
|
|
20240103,140100,483500600,12980,12980,12980,12980,13
|
|
20240103,140000,483331860,12960,12960,12960,12960,0
|
|
20240103,135900,483331860,12960,12960,12960,12960,0
|
|
20240103,135800,483331860,12960,12980,12980,12960,52
|
|
20240103,135700,482657230,12970,12960,12970,12950,120
|
|
20240103,135600,481102720,12970,12960,12970,12960,23
|
|
20240103,135500,480804550,12950,12950,12950,12950,1
|
|
20240103,135400,480791600,12950,12960,12960,12950,4
|
|
20240103,135300,480739770,12960,12960,12970,12960,15
|
|
20240103,135200,480545330,12950,12940,12950,12940,10
|
|
20240103,135100,480415900,12930,12930,12930,12930,15
|
|
20240103,135000,480221950,12920,12930,12960,12910,276
|
|
20240103,134900,476655610,12930,12930,12950,12930,93
|
|
20240103,134800,475453090,12930,12960,12960,12900,24
|
|
20240103,134700,475143090,12970,13000,13000,12970,58
|
|
20240103,134600,474389710,13040,13040,13040,13040,0
|
|
20240103,134500,474389710,13040,13050,13050,13040,26
|
|
20240103,134400,474050420,13050,13060,13060,13050,2
|
|
20240103,134300,474024310,13060,13060,13060,13060,130
|
|
20240103,134200,472326510,13050,13050,13060,13050,4
|
|
20240103,134100,472274300,13050,13050,13050,13050,0
|
|
20240103,134000,472274300,13050,13050,13050,13040,41
|
|
20240103,133900,471739400,13050,13050,13050,13050,28
|
|
20240103,133800,471374000,13050,13040,13050,13040,50
|
|
20240103,133700,470721900,13040,13040,13040,13040,0
|
|
20240103,133600,470721900,13040,13040,13040,13040,9
|
|
20240103,133500,470604540,13040,13010,13040,13010,57
|
|
20240103,133400,469861910,13000,12980,13000,12980,10
|
|
20240103,133300,469731970,12970,12950,12970,12950,182
|
|
20240103,133200,467373220,12950,12920,12950,12920,162
|
|
20240103,133100,465275760,12910,12910,12910,12910,0
|
|
20240103,133000,465275760,12910,12910,12910,12910,7
|
|
20240103,132900,465185390,12910,12970,12970,12880,197
|
|
20240103,132800,462638970,12970,12990,12990,12970,350
|
|
20240103,132700,458098800,13000,12980,13000,12980,103
|
|
20240103,132600,456760010,12990,12980,12990,12980,4
|
|
20240103,132500,456708080,12980,13010,13010,12980,16
|
|
20240103,132400,456500070,13010,13010,13010,13010,3
|
|
20240103,132300,456461040,13010,13010,13010,13010,100
|
|
20240103,132200,455160040,13010,13020,13020,13010,26
|
|
20240103,132100,454821530,13010,13010,13010,13010,0
|
|
20240103,132000,454821530,13010,13010,13010,13010,9
|
|
20240103,131900,454704440,13010,13010,13010,13010,0
|
|
20240103,131800,454704440,13010,13010,13010,13010,1
|
|
20240103,131700,454691430,13010,13000,13010,13000,39
|
|
20240103,131600,454184180,13010,13010,13010,13010,46
|
|
20240103,131500,453585720,13010,13010,13010,13010,1
|
|
20240103,131400,453572710,13010,13010,13010,13010,0
|
|
20240103,131300,453572710,13010,13010,13010,13010,4
|
|
20240103,131200,453520670,13000,13010,13010,13000,68
|
|
20240103,131100,452636140,13010,13000,13010,13000,554
|
|
20240103,131000,445428640,13000,13010,13010,13000,41
|
|
20240103,130900,444895390,13010,13010,13010,13010,0
|
|
20240103,130800,444895390,13010,13010,13010,13010,1
|
|
20240103,130700,444882380,13000,13010,13010,13000,131
|
|
20240103,130600,443179130,13000,13000,13000,13000,0
|
|
20240103,130500,443179130,13000,13000,13000,13000,0
|
|
20240103,130400,443179130,13000,13000,13000,13000,4
|
|
20240103,130300,443127130,13010,13000,13010,13000,21
|
|
20240103,130200,442854050,13010,13010,13010,13010,27
|
|
20240103,130100,442502780,13000,13000,13000,13000,1
|
|
20240103,130000,442489780,13010,13010,13010,13010,1
|
|
20240103,125900,442476770,13010,13010,13010,13000,71
|
|
20240103,125800,441553670,13030,13030,13030,13030,3
|
|
20240103,125700,441514580,13010,13010,13020,13010,229
|
|
20240103,125600,438533230,13010,13010,13010,13010,8
|
|
20240103,125500,438429150,13010,13010,13010,13010,3
|
|
20240103,125400,438390120,13000,13000,13000,13000,10
|
|
20240103,125300,438260120,13000,13000,13000,13000,14
|
|
20240103,125200,438078120,13000,12990,13000,12990,14
|
|
20240103,125100,437896160,13000,12990,13000,12990,14
|
|
20240103,125000,437714230,12990,13000,13000,12980,368
|
|
20240103,124900,432936730,13000,13040,13040,12880,1216
|
|
20240103,124800,417168630,13040,13040,13040,13040,0
|
|
20240103,124700,417168630,13040,13040,13040,13040,4
|
|
20240103,124600,417116470,13050,13040,13050,13040,54
|
|
20240103,124500,416411810,13040,13040,13040,13040,1
|
|
20240103,124400,416398770,13040,13040,13040,13040,14
|
|
20240103,124300,416216210,13040,13040,13040,13040,9
|
|
20240103,124200,416098850,13040,13040,13040,13040,165
|
|
20240103,124100,413947250,13040,13040,13040,13040,34
|
|
20240103,124000,413503890,13030,13030,13030,13030,11
|
|
20240103,123900,413360560,13030,13030,13030,13030,26
|
|
20240103,123800,413021780,13020,13020,13020,13020,0
|
|
20240103,123700,413021780,13020,13020,13020,13020,0
|
|
20240103,123600,413021780,13020,13020,13020,13020,94
|
|
20240103,123500,411797900,13020,13020,13020,13020,4
|
|
20240103,123400,411745820,13030,13010,13030,13010,141
|
|
20240103,123300,409911320,13000,13000,13000,13000,0
|
|
20240103,123200,409911320,13000,13000,13000,13000,207
|
|
20240103,123100,407220320,13000,12990,13000,12990,6
|
|
20240103,123000,407142360,12990,12970,12990,12970,63
|
|
20240103,122900,406324610,12960,12960,12980,12960,402
|
|
20240103,122800,401108670,12960,12950,12960,12950,150
|
|
20240103,122700,399164780,12980,12980,12980,12980,0
|
|
20240103,122600,399164780,12980,12970,12980,12940,504
|
|
20240103,122500,392632880,12980,12980,12980,12980,1
|
|
20240103,122400,392619900,12980,12980,12980,12980,2
|
|
20240103,122300,392593940,12970,12970,12970,12970,16
|
|
20240103,122200,392386420,12970,12960,12970,12960,50
|
|
20240103,122100,391738120,12960,12960,12970,12960,29
|
|
20240103,122000,391362030,12970,12990,12990,12970,181
|
|
20240103,121900,389011150,12990,12990,12990,12990,16
|
|
20240103,121800,388803310,13000,13000,13000,13000,24
|
|
20240103,121700,388491310,12990,12990,12990,12990,3
|
|
20240103,121600,388452340,13000,13000,13000,13000,39
|
|
20240103,121500,387945340,13010,13010,13010,13010,1
|
|
20240103,121400,387932330,13000,13000,13000,13000,0
|
|
20240103,121300,387932330,13000,12990,13000,12990,15
|
|
20240103,121200,387737360,13000,13000,13000,13000,1
|
|
20240103,121100,387724360,13000,13010,13010,13000,28
|
|
20240103,121000,387360110,13000,13000,13000,13000,11
|
|
20240103,120900,387217110,13000,13000,13000,13000,1
|
|
20240103,120800,387204110,13020,13030,13030,13020,29
|
|
20240103,120700,386826250,13030,13040,13040,13030,61
|
|
20240103,120600,386030950,13040,13050,13050,13040,3
|
|
20240103,120500,385991820,13040,13040,13040,13040,18
|
|
20240103,120400,385757100,13030,13030,13030,13030,0
|
|
20240103,120300,385757100,13030,13030,13030,13030,11
|
|
20240103,120200,385613770,13020,13020,13020,13020,0
|
|
20240103,120100,385613770,13020,13020,13020,13020,0
|
|
20240103,120000,385613770,13020,13020,13020,13020,21
|
|
20240103,115900,385340350,13020,13020,13020,13020,0
|
|
20240103,115800,385340350,13020,13020,13020,13020,0
|
|
20240103,115700,385340350,13020,13010,13020,13010,101
|
|
20240103,115600,384025460,13000,13000,13000,13000,1
|
|
20240103,115500,384012460,13000,12990,13000,12980,75
|
|
20240103,115400,383038060,12990,12990,12990,12990,2
|
|
20240103,115300,383012080,13020,13050,13050,13020,31
|
|
20240103,115200,382607590,13040,13040,13040,13040,6
|
|
20240103,115100,382529350,13040,13040,13040,13040,2
|
|
20240103,115000,382503270,13040,13050,13050,13040,43
|
|
20240103,114900,381942150,13040,13050,13050,13040,16
|
|
20240103,114800,381733380,13050,13050,13050,13050,1
|
|
20240103,114700,381720330,13050,13040,13050,13040,120
|
|
20240103,114600,380154350,13040,13040,13040,13040,5
|
|
20240103,114500,380089150,13040,13040,13040,13040,0
|
|
20240103,114400,380089150,13040,13040,13040,13040,3
|
|
20240103,114300,380050030,13050,13030,13050,13030,57
|
|
20240103,114200,379306760,13040,13040,13040,13030,36
|
|
20240103,114100,378837330,13040,13030,13040,13030,20
|
|
20240103,114000,378576550,13030,13020,13040,13020,27
|
|
20240103,113900,378224620,13020,13010,13030,13010,19
|
|
20240103,113800,377977180,13020,13010,13020,13010,73
|
|
20240103,113700,377026750,13010,13000,13010,13000,22
|
|
20240103,113600,376740550,13010,13000,13010,13000,19
|
|
20240103,113500,376493400,13010,12990,13010,12990,25
|
|
20240103,113400,376168320,12990,12990,13000,12990,91
|
|
20240103,113300,374985830,12990,13000,13000,12990,20
|
|
20240103,113200,374725840,13000,13000,13010,13000,64
|
|
20240103,113100,373893600,13010,12990,13010,12990,83
|
|
20240103,113000,372814670,12990,13000,13010,12990,250
|
|
20240103,112900,369564840,12990,13010,13010,12990,94
|
|
20240103,112800,368341950,13020,13020,13020,13010,10
|
|
20240103,112700,368211780,13020,13010,13020,13010,28
|
|
20240103,112600,367847290,13010,13010,13010,13010,9
|
|
20240103,112500,367730200,13010,13010,13020,13010,197
|
|
20240103,112400,365165400,13000,13010,13010,13000,58
|
|
20240103,112300,364410840,13020,13050,13050,13020,77
|
|
20240103,112200,363407420,13050,13060,13060,13040,242
|
|
20240103,112100,360250200,13060,13060,13060,13060,8
|
|
20240103,112000,360145720,13110,13110,13110,13110,465
|
|
20240103,111900,354049570,13120,13130,13130,13120,68
|
|
20240103,111800,353157400,13130,13130,13130,13130,0
|
|
20240103,111700,353157400,13130,13110,13130,13110,16
|
|
20240103,111600,352947340,13110,13110,13110,13110,9
|
|
20240103,111500,352829350,13110,13120,13130,13110,16
|
|
20240103,111400,352619300,13130,13110,13130,13110,121
|
|
20240103,111300,351031950,13100,13050,13100,13050,136
|
|
20240103,111200,349253210,13050,13020,13050,13020,48
|
|
20240103,111100,348627400,13020,13050,13050,13020,115
|
|
20240103,111000,347127010,13050,13050,13070,13050,24
|
|
20240103,110900,346813410,13090,13090,13090,13090,1
|
|
20240103,110800,346800320,13050,12980,13050,12980,3626
|
|
20240103,110700,299648490,12990,12980,12990,12980,19
|
|
20240103,110600,299401720,12980,12980,12990,12980,52
|
|
20240103,110500,298726300,12980,12980,12990,12980,58
|
|
20240103,110400,297972960,12980,12980,12980,12970,35
|
|
20240103,110300,297518780,12980,12980,12980,12980,2
|
|
20240103,110200,297492820,12980,12980,12990,12980,108
|
|
20240103,110100,296089980,12980,12980,12980,12980,118
|
|
20240103,110000,294558340,12980,12990,13000,12980,126
|
|
20240103,105900,292922580,12990,12980,12990,12980,631
|
|
20240103,105800,284732060,12950,12960,12980,12950,62
|
|
20240103,105700,283928430,12950,12950,12960,12930,538
|
|
20240103,105600,276960160,12950,12930,12950,12930,311
|
|
20240103,105500,272935830,12940,12940,12950,12940,350
|
|
20240103,105400,268405070,12930,12940,12940,12930,170
|
|
20240103,105300,266206270,12940,12940,12950,12940,405
|
|
20240103,105200,260963090,12940,12950,12950,12940,282
|
|
20240103,105100,257313940,12950,12940,12950,12940,392
|
|
20240103,105000,252239580,12950,12920,12950,12920,452
|
|
20240103,104900,246390080,12930,12920,12930,12910,301
|
|
20240103,104800,242501210,12930,12890,12930,12890,496
|
|
20240103,104700,236101170,12890,12890,12890,12890,0
|
|
20240103,104600,236101170,12890,12890,12890,12890,111
|
|
20240103,104500,234670380,12890,12890,12900,12890,51
|
|
20240103,104400,234012980,12900,12910,12910,12890,42
|
|
20240103,104300,233471120,12910,12900,12910,12900,145
|
|
20240103,104200,231600370,12890,12890,12900,12880,428
|
|
20240103,104100,226079320,12890,12860,12890,12860,488
|
|
20240103,104000,219794450,12860,12870,12870,12860,57
|
|
20240103,103900,219061230,12870,12860,12870,12860,103
|
|
20240103,103800,217735650,12860,12860,12860,12860,17
|
|
20240103,103700,217517030,12860,12860,12860,12860,0
|
|
20240103,103600,217517030,12860,12840,12870,12840,54
|
|
20240103,103500,216823000,12840,12840,12840,12840,0
|
|
20240103,103400,216823000,12840,12840,12840,12840,7
|
|
20240103,103300,216733120,12830,12820,12830,12820,34
|
|
20240103,103200,216297010,12830,12830,12830,12820,6
|
|
20240103,103100,216220060,12820,12820,12820,12820,6
|
|
20240103,103000,216143140,12810,12820,12830,12810,20
|
|
20240103,102900,215886600,12820,12820,12820,12820,10
|
|
20240103,102800,215758400,12810,12810,12810,12810,15
|
|
20240103,102700,215566250,12820,12810,12820,12810,40
|
|
20240103,102600,215053710,12810,12810,12810,12810,0
|
|
20240103,102500,215053710,12810,12800,12810,12800,70
|
|
20240103,102400,214157070,12800,12800,12800,12800,20
|
|
20240103,102300,213901070,12800,12800,12800,12800,240
|
|
20240103,102200,210829070,12810,12810,12810,12810,0
|
|
20240103,102100,210829070,12810,12810,12810,12800,160
|
|
20240103,102000,208779540,12800,12790,12840,12780,865
|
|
20240103,101900,197706980,12790,12780,12790,12780,64
|
|
20240103,101800,196888950,12780,12780,12870,12780,209
|
|
20240103,101700,194207030,12780,12760,12780,12730,1150
|
|
20240103,101600,179546850,12760,12730,12770,12730,114
|
|
20240103,101500,178093500,12730,12720,12730,12720,111
|
|
20240103,101400,176680580,12720,12720,12720,12720,16
|
|
20240103,101300,176477060,12710,12710,12710,12710,5
|
|
20240103,101200,176413510,12720,12710,12720,12710,200
|
|
20240103,101100,173869570,12710,12710,12710,12710,1
|
|
20240103,101000,173856860,12720,12710,12720,12710,27
|
|
20240103,100900,173513430,12730,12730,12730,12720,70
|
|
20240103,100800,172622410,12730,12740,12740,12730,494
|
|
20240103,100700,166333540,12740,12740,12740,12740,0
|
|
20240103,100600,166333540,12740,12740,12740,12740,2
|
|
20240103,100500,166308060,12740,12770,12770,12740,56
|
|
20240103,100400,165593430,12760,12770,12770,12760,61
|
|
20240103,100300,164814760,12770,12780,12780,12770,29
|
|
20240103,100200,164444240,12770,12780,12780,12770,119
|
|
20240103,100100,162924390,12780,12780,12780,12780,22
|
|
20240103,100000,162643230,12780,12760,12780,12750,28
|
|
20240103,095900,162285610,12750,12760,12770,12740,92
|
|
20240103,095800,161111390,12750,12770,12770,12750,11
|
|
20240103,095700,160971060,12770,12770,12770,12770,9
|
|
20240103,095600,160856130,12780,12770,12780,12770,95
|
|
20240103,095500,159642070,12770,12720,12770,12720,15
|
|
20240103,095400,159450730,12720,12690,12770,12690,39
|
|
20240103,095300,158953860,12680,12670,12700,12670,197
|
|
20240103,095200,156453060,12660,12620,12690,12620,8881
|
|
20240103,095100,44205050,12620,12630,12630,12610,23
|
|
20240103,095000,43914760,12630,12620,12630,12620,36
|
|
20240103,094900,43460340,12620,12620,12620,12620,8
|
|
20240103,094800,43359380,12620,12630,12640,12620,141
|
|
20240103,094700,41578640,12640,12640,12640,12640,242
|
|
20240103,094600,38519760,12640,12640,12640,12640,14
|
|
20240103,094500,38342800,12640,12640,12640,12640,409
|
|
20240103,094400,33173040,12640,12640,12640,12640,515
|
|
20240103,094300,26663440,12640,12640,12640,12640,12
|
|
20240103,094200,26511760,12640,12630,12640,12630,116
|
|
20240103,094100,25045590,12630,12630,12630,12630,8
|
|
20240103,094000,24944550,12630,12630,12630,12630,13
|
|
20240103,093900,24780360,12630,12630,12630,12610,61
|
|
20240103,093800,24010440,12630,12630,12640,12630,60
|
|
20240103,093700,23252600,12630,12610,12630,12610,24
|
|
20240103,093600,22949670,12620,12620,12620,12610,116
|
|
20240103,093500,21485760,12610,12600,12610,12600,12
|
|
20240103,093400,21334460,12610,12640,12640,12590,114
|
|
20240103,093300,19894880,12640,12640,12640,12640,20
|
|
20240103,093200,19642080,12620,12600,12650,12600,142
|
|
20240103,093100,17851590,12590,12590,12600,12580,111
|
|
20240103,093000,16453120,12600,12590,12600,12580,36
|
|
20240103,092900,15999960,12590,12580,12590,12570,15
|
|
20240103,092800,15811270,12570,12570,12570,12570,11
|
|
20240103,092700,15673000,12570,12570,12570,12570,16
|
|
20240103,092600,15471880,12560,12550,12560,12550,18
|
|
20240103,092500,15245890,12550,12560,12560,12550,13
|
|
20240103,092400,15082660,12550,12530,12550,12530,17
|
|
20240103,092300,14869390,12520,12550,12550,12510,14
|
|
20240103,092200,14693820,12540,12520,12540,12520,10
|
|
20240103,092100,14568560,12510,12520,12520,12510,6
|
|
20240103,092000,14493450,12510,12520,12530,12510,13
|
|
20240103,091900,14330630,12510,12490,12560,12490,24
|
|
20240103,091800,14029850,12530,12510,12560,12510,15
|
|
20240103,091700,13841940,12560,12500,12560,12500,11
|
|
20240103,091600,13704010,12560,12500,12590,12460,138
|
|
20240103,091500,11981520,12500,12560,12560,12500,99
|
|
20240103,091400,10743300,12600,12600,12600,12600,23
|
|
20240103,091300,10453500,12600,12600,12600,12570,10
|
|
20240103,091200,10327530,12600,12580,12600,12570,25
|
|
20240103,091100,10012580,12600,12590,12600,12590,15
|
|
20240103,091000,9823610,12620,12620,12620,12600,14
|
|
20240103,090900,9646950,12620,12610,12620,12610,9
|
|
20240103,090800,9533380,12630,12630,12680,12630,15
|
|
20240103,090700,9343620,12620,12680,12680,12620,14
|
|
20240103,090600,9166160,12600,12590,12690,12520,143
|
|
20240103,090500,7365390,12520,12530,12590,12520,8
|
|
20240103,090400,7264870,12590,12530,12590,12530,125
|
|
20240103,090300,5691780,12510,12500,12510,12500,36
|
|
20240103,090200,5241550,12510,12530,12530,12510,137
|
|
20240103,090100,3527660,12510,12500,12510,12500,264
|
|
20240103,090000,225180,12510,12510,12510,12510,18
|