523 lines
28 KiB
CSV
523 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,183900,1720107860,14870,14870,14870,14870,0
|
|
20240102,183800,1720107860,14870,14870,14870,14870,0
|
|
20240102,183700,1720107860,14870,14870,14870,14870,0
|
|
20240102,183600,1720107860,14870,14870,14870,14870,0
|
|
20240102,183500,1720107860,14870,14870,14870,14870,0
|
|
20240102,183400,1720107860,14870,14870,14870,14870,0
|
|
20240102,183300,1720107860,14870,14870,14870,14870,0
|
|
20240102,183200,1720107860,14870,14870,14870,14870,0
|
|
20240102,183100,1720107860,14870,14870,14870,14870,0
|
|
20240102,183000,1720107860,14870,14870,14870,14870,0
|
|
20240102,182900,1720107860,14870,14870,14870,14870,0
|
|
20240102,182800,1720107860,14870,14870,14870,14870,0
|
|
20240102,182700,1720107860,14870,14870,14870,14870,0
|
|
20240102,182600,1720107860,14870,14870,14870,14870,0
|
|
20240102,182500,1720107860,14870,14870,14870,14870,0
|
|
20240102,182400,1720107860,14870,14870,14870,14870,0
|
|
20240102,182300,1720107860,14870,14870,14870,14870,0
|
|
20240102,182200,1720107860,14870,14870,14870,14870,0
|
|
20240102,182100,1720107860,14870,14870,14870,14870,0
|
|
20240102,182000,1720107860,14870,14870,14870,14870,0
|
|
20240102,181900,1720107860,14870,14870,14870,14870,0
|
|
20240102,181800,1720107860,14870,14870,14870,14870,0
|
|
20240102,181700,1720107860,14870,14870,14870,14870,0
|
|
20240102,181600,1720107860,14870,14870,14870,14870,0
|
|
20240102,181500,1720107860,14870,14870,14870,14870,0
|
|
20240102,181400,1720107860,14870,14870,14870,14870,0
|
|
20240102,181300,1720107860,14870,14870,14870,14870,0
|
|
20240102,181200,1720107860,14870,14870,14870,14870,0
|
|
20240102,181100,1720107860,14870,14870,14870,14870,0
|
|
20240102,181000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,180900,1720107860,14870,14870,14870,14870,0
|
|
20240102,180800,1720107860,14870,14870,14870,14870,0
|
|
20240102,180700,1720107860,14870,14870,14870,14870,0
|
|
20240102,180600,1720107860,14870,14870,14870,14870,0
|
|
20240102,180500,1720107860,14870,14870,14870,14870,0
|
|
20240102,180400,1720107860,14870,14870,14870,14870,0
|
|
20240102,180300,1720107860,14870,14870,14870,14870,0
|
|
20240102,180200,1720107860,14870,14870,14870,14870,0
|
|
20240102,180100,1720107860,14870,14870,14870,14870,0
|
|
20240102,180000,1720107860,14870,14870,14870,14870,0
|
|
20240102,175900,1720107860,14870,14870,14870,14870,0
|
|
20240102,175800,1720107860,14870,14870,14870,14870,0
|
|
20240102,175700,1720107860,14870,14870,14870,14870,0
|
|
20240102,175600,1720107860,14870,14870,14870,14870,0
|
|
20240102,175500,1720107860,14870,14870,14870,14870,0
|
|
20240102,175400,1720107860,14870,14870,14870,14870,0
|
|
20240102,175300,1720107860,14870,14870,14870,14870,0
|
|
20240102,175200,1720107860,14870,14870,14870,14870,0
|
|
20240102,175100,1720107860,14870,14870,14870,14870,0
|
|
20240102,175000,1720107860,14870,14870,14870,14870,0
|
|
20240102,174900,1720107860,14870,14870,14870,14870,0
|
|
20240102,174800,1720107860,14870,14870,14870,14870,0
|
|
20240102,174700,1720107860,14870,14870,14870,14870,0
|
|
20240102,174600,1720107860,14870,14870,14870,14870,0
|
|
20240102,174500,1720107860,14870,14870,14870,14870,0
|
|
20240102,174400,1720107860,14870,14870,14870,14870,0
|
|
20240102,174300,1720107860,14870,14870,14870,14870,0
|
|
20240102,174200,1720107860,14870,14870,14870,14870,0
|
|
20240102,174100,1720107860,14870,14870,14870,14870,0
|
|
20240102,174000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,173900,1720107860,14870,14870,14870,14870,0
|
|
20240102,173800,1720107860,14870,14870,14870,14870,0
|
|
20240102,173700,1720107860,14870,14870,14870,14870,0
|
|
20240102,173600,1720107860,14870,14870,14870,14870,0
|
|
20240102,173500,1720107860,14870,14870,14870,14870,0
|
|
20240102,173400,1720107860,14870,14870,14870,14870,0
|
|
20240102,173300,1720107860,14870,14870,14870,14870,0
|
|
20240102,173200,1720107860,14870,14870,14870,14870,0
|
|
20240102,173100,1720107860,14870,14870,14870,14870,0
|
|
20240102,173000,1720107860,14870,14870,14870,14870,0
|
|
20240102,172900,1720107860,14870,14870,14870,14870,0
|
|
20240102,172800,1720107860,14870,14870,14870,14870,0
|
|
20240102,172700,1720107860,14870,14870,14870,14870,0
|
|
20240102,172600,1720107860,14870,14870,14870,14870,0
|
|
20240102,172500,1720107860,14870,14870,14870,14870,0
|
|
20240102,172400,1720107860,14870,14870,14870,14870,0
|
|
20240102,172300,1720107860,14870,14870,14870,14870,0
|
|
20240102,172200,1720107860,14870,14870,14870,14870,0
|
|
20240102,172100,1720107860,14870,14870,14870,14870,0
|
|
20240102,172000,1720107860,14870,14870,14870,14870,0
|
|
20240102,171900,1720107860,14870,14870,14870,14870,0
|
|
20240102,171800,1720107860,14870,14870,14870,14870,0
|
|
20240102,171700,1720107860,14870,14870,14870,14870,0
|
|
20240102,171600,1720107860,14870,14870,14870,14870,0
|
|
20240102,171500,1720107860,14870,14870,14870,14870,0
|
|
20240102,171400,1720107860,14870,14870,14870,14870,0
|
|
20240102,171300,1720107860,14870,14870,14870,14870,0
|
|
20240102,171200,1720107860,14870,14870,14870,14870,0
|
|
20240102,171100,1720107860,14870,14870,14870,14870,0
|
|
20240102,171000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,170900,1720107860,14870,14870,14870,14870,0
|
|
20240102,170800,1720107860,14870,14870,14870,14870,0
|
|
20240102,170700,1720107860,14870,14870,14870,14870,0
|
|
20240102,170600,1720107860,14870,14870,14870,14870,0
|
|
20240102,170500,1720107860,14870,14870,14870,14870,0
|
|
20240102,170400,1720107860,14870,14870,14870,14870,0
|
|
20240102,170300,1720107860,14870,14870,14870,14870,0
|
|
20240102,170200,1720107860,14870,14870,14870,14870,0
|
|
20240102,170100,1720107860,14870,14870,14870,14870,0
|
|
20240102,170000,1720107860,14870,14870,14870,14870,0
|
|
20240102,165900,1720107860,14870,14870,14870,14870,0
|
|
20240102,165800,1720107860,14870,14870,14870,14870,0
|
|
20240102,165700,1720107860,14870,14870,14870,14870,0
|
|
20240102,165600,1720107860,14870,14870,14870,14870,0
|
|
20240102,165500,1720107860,14870,14870,14870,14870,0
|
|
20240102,165400,1720107860,14870,14870,14870,14870,0
|
|
20240102,165300,1720107860,14870,14870,14870,14870,0
|
|
20240102,165200,1720107860,14870,14870,14870,14870,0
|
|
20240102,165100,1720107860,14870,14870,14870,14870,0
|
|
20240102,165000,1720107860,14870,14870,14870,14870,0
|
|
20240102,164900,1720107860,14870,14870,14870,14870,0
|
|
20240102,164800,1720107860,14870,14870,14870,14870,0
|
|
20240102,164700,1720107860,14870,14870,14870,14870,0
|
|
20240102,164600,1720107860,14870,14870,14870,14870,0
|
|
20240102,164500,1720107860,14870,14870,14870,14870,0
|
|
20240102,164400,1720107860,14870,14870,14870,14870,0
|
|
20240102,164300,1720107860,14870,14870,14870,14870,0
|
|
20240102,164200,1720107860,14870,14870,14870,14870,0
|
|
20240102,164100,1720107860,14870,14870,14870,14870,0
|
|
20240102,164000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,163900,1720107860,14870,14870,14870,14870,0
|
|
20240102,163800,1720107860,14870,14870,14870,14870,0
|
|
20240102,163700,1720107860,14870,14870,14870,14870,0
|
|
20240102,163600,1720107860,14870,14870,14870,14870,0
|
|
20240102,163500,1720107860,14870,14870,14870,14870,0
|
|
20240102,163400,1720107860,14870,14870,14870,14870,0
|
|
20240102,163300,1720107860,14870,14870,14870,14870,0
|
|
20240102,163200,1720107860,14870,14870,14870,14870,0
|
|
20240102,163100,1720107860,14870,14870,14870,14870,0
|
|
20240102,163000,1720107860,14870,14870,14870,14870,0
|
|
20240102,162900,1720107860,14870,14870,14870,14870,0
|
|
20240102,162800,1720107860,14870,14870,14870,14870,0
|
|
20240102,162700,1720107860,14870,14870,14870,14870,0
|
|
20240102,162600,1720107860,14870,14870,14870,14870,0
|
|
20240102,162500,1720107860,14870,14870,14870,14870,0
|
|
20240102,162400,1720107860,14870,14870,14870,14870,0
|
|
20240102,162300,1720107860,14870,14870,14870,14870,0
|
|
20240102,162200,1720107860,14870,14870,14870,14870,0
|
|
20240102,162100,1720107860,14870,14870,14870,14870,0
|
|
20240102,162000,1720107860,14870,14870,14870,14870,0
|
|
20240102,161900,1720107860,14870,14870,14870,14870,0
|
|
20240102,161800,1720107860,14870,14870,14870,14870,0
|
|
20240102,161700,1720107860,14870,14870,14870,14870,0
|
|
20240102,161600,1720107860,14870,14870,14870,14870,0
|
|
20240102,161500,1720107860,14870,14870,14870,14870,0
|
|
20240102,161400,1720107860,14870,14870,14870,14870,0
|
|
20240102,161300,1720107860,14870,14870,14870,14870,0
|
|
20240102,161200,1720107860,14870,14870,14870,14870,0
|
|
20240102,161100,1720107860,14870,14870,14870,14870,0
|
|
20240102,161000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,160900,1720107860,14870,14870,14870,14870,0
|
|
20240102,160800,1720107860,14870,14870,14870,14870,0
|
|
20240102,160700,1720107860,14870,14870,14870,14870,0
|
|
20240102,160600,1720107860,14870,14870,14870,14870,0
|
|
20240102,160500,1720107860,14870,14870,14870,14870,0
|
|
20240102,160400,1720107860,14870,14870,14870,14870,0
|
|
20240102,160300,1720107860,14870,14870,14870,14870,0
|
|
20240102,160200,1720107860,14870,14870,14870,14870,0
|
|
20240102,160100,1720107860,14870,14870,14870,14870,0
|
|
20240102,160000,1720107860,14870,14870,14870,14870,0
|
|
20240102,155900,1720107860,14870,14870,14870,14870,0
|
|
20240102,155800,1720107860,14870,14870,14870,14870,0
|
|
20240102,155700,1720107860,14870,14870,14870,14870,0
|
|
20240102,155600,1720107860,14870,14870,14870,14870,0
|
|
20240102,155500,1720107860,14870,14870,14870,14870,0
|
|
20240102,155400,1720107860,14870,14870,14870,14870,0
|
|
20240102,155300,1720107860,14870,14870,14870,14870,0
|
|
20240102,155200,1720107860,14870,14870,14870,14870,0
|
|
20240102,155100,1720107860,14870,14870,14870,14870,0
|
|
20240102,155000,1720107860,14870,14870,14870,14870,0
|
|
20240102,154900,1720107860,14870,14870,14870,14870,0
|
|
20240102,154800,1720107860,14870,14870,14870,14870,0
|
|
20240102,154700,1720107860,14870,14870,14870,14870,0
|
|
20240102,154600,1720107860,14870,14870,14870,14870,0
|
|
20240102,154500,1720107860,14870,14870,14870,14870,0
|
|
20240102,154400,1720107860,14870,14870,14870,14870,0
|
|
20240102,154300,1720107860,14870,14870,14870,14870,0
|
|
20240102,154200,1720107860,14870,14870,14870,14870,0
|
|
20240102,154100,1720107860,14870,14870,14870,14870,0
|
|
20240102,154000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,153900,1720107860,14870,14870,14870,14870,0
|
|
20240102,153800,1720107860,14870,14870,14870,14870,0
|
|
20240102,153700,1720107860,14870,14870,14870,14870,0
|
|
20240102,153600,1720107860,14870,14870,14870,14870,0
|
|
20240102,153500,1720107860,14870,14870,14870,14870,0
|
|
20240102,153400,1720107860,14870,14870,14870,14870,0
|
|
20240102,153300,1720107860,14870,14870,14870,14870,0
|
|
20240102,153200,1720107860,14870,14870,14870,14870,0
|
|
20240102,153100,1720107860,14870,14870,14870,14870,0
|
|
20240102,153000,1720107860,14870,14870,14870,14870,2804
|
|
20240102,152900,1678412380,14870,14870,14870,14870,0
|
|
20240102,152800,1678412380,14870,14870,14870,14870,0
|
|
20240102,152700,1678412380,14870,14870,14870,14870,0
|
|
20240102,152600,1678412380,14870,14870,14870,14870,0
|
|
20240102,152500,1678412380,14870,14870,14870,14870,0
|
|
20240102,152400,1678412380,14870,14870,14870,14870,0
|
|
20240102,152300,1678412380,14870,14870,14870,14870,0
|
|
20240102,152200,1678412380,14870,14870,14870,14870,0
|
|
20240102,152100,1678412380,14870,14870,14870,14870,0
|
|
20240102,152000,1678412380,14870,14870,14870,14870,0
|
|
20240102,151900,1678412380,14870,14850,14870,14850,993
|
|
20240102,151800,1663647680,14850,14870,14870,14840,1865
|
|
20240102,151700,1635927320,14860,14870,14870,14860,75
|
|
20240102,151600,1634812180,14860,14870,14870,14860,322
|
|
20240102,151500,1630025310,14860,14860,14860,14850,785
|
|
20240102,151400,1618360860,14850,14860,14860,14850,175
|
|
20240102,151300,1615760650,14860,14850,14860,14840,255
|
|
20240102,151200,1611974010,14850,14840,14850,14840,503
|
|
20240102,151100,1604506050,14830,14830,14830,14830,0
|
|
20240102,151000,1604506050,14830,14840,14840,14830,250
|
|
20240102,150900,1600798060,14840,14840,14840,14840,755
|
|
20240102,150800,1589593860,14840,14840,14840,14840,218
|
|
20240102,150700,1586358740,14830,14860,14860,14830,967
|
|
20240102,150600,1572007700,14840,14860,14860,14840,129
|
|
20240102,150500,1570092340,14840,14860,14860,14840,176
|
|
20240102,150400,1567478520,14860,14860,14860,14840,360
|
|
20240102,150300,1562130580,14860,14850,14860,14840,172
|
|
20240102,150200,1559576590,14840,14840,14850,14840,174
|
|
20240102,150100,1556993180,14840,14850,14850,14840,761
|
|
20240102,150000,1545693570,14850,14850,14860,14850,156
|
|
20240102,145900,1543376830,14850,14850,14860,14850,346
|
|
20240102,145800,1538237930,14850,14850,14860,14850,1353
|
|
20240102,145700,1518145380,14850,14840,14850,14840,285
|
|
20240102,145600,1513913530,14840,14840,14840,14840,242
|
|
20240102,145500,1510322250,14840,14850,14850,14840,1053
|
|
20240102,145400,1494691450,14850,14840,14860,14840,252
|
|
20240102,145300,1490949110,14840,14850,14850,14840,372
|
|
20240102,145200,1485425700,14840,14840,14840,14840,290
|
|
20240102,145100,1481122100,14840,14840,14860,14840,598
|
|
20240102,145000,1472245740,14840,14840,14840,14840,222
|
|
20240102,144900,1468951260,14840,14850,14850,14840,257
|
|
20240102,144800,1465136890,14840,14840,14850,14840,341
|
|
20240102,144700,1460074730,14840,14830,14840,14830,176
|
|
20240102,144600,1457464230,14810,14830,14830,14810,793
|
|
20240102,144500,1445704160,14830,14860,14860,14830,586
|
|
20240102,144400,1437006500,14860,14850,14860,14840,200
|
|
20240102,144300,1434036510,14850,14830,14850,14830,164
|
|
20240102,144200,1431603490,14830,14830,14830,14830,114
|
|
20240102,144100,1429912870,14830,14830,14850,14830,556
|
|
20240102,144000,1421665630,14830,14830,14830,14830,0
|
|
20240102,143900,1421665630,14830,14860,14860,14830,268
|
|
20240102,143800,1417687840,14850,14850,14850,14850,185
|
|
20240102,143700,1414940590,14830,14820,14840,14820,769
|
|
20240102,143600,1403536030,14820,14840,14840,14820,314
|
|
20240102,143500,1398877110,14840,14840,14840,14840,250
|
|
20240102,143400,1395167110,14810,14830,14830,14810,248
|
|
20240102,143300,1391490690,14810,14820,14820,14810,94
|
|
20240102,143200,1390097640,14810,14840,14840,14810,604
|
|
20240102,143100,1381141060,14830,14850,14850,14830,731
|
|
20240102,143000,1370294590,14850,14860,14860,14830,678
|
|
20240102,142900,1360231260,14850,14850,14850,14850,223
|
|
20240102,142800,1356919710,14850,14860,14860,14840,167
|
|
20240102,142700,1354440030,14860,14850,14860,14840,130
|
|
20240102,142600,1352510310,14850,14850,14860,14840,567
|
|
20240102,142500,1344091820,14850,14860,14860,14850,109
|
|
20240102,142400,1342472670,14860,14850,14860,14830,426
|
|
20240102,142300,1336147310,14850,14850,14860,14840,501
|
|
20240102,142200,1328707480,14840,14840,14850,14830,144
|
|
20240102,142100,1326570050,14830,14830,14830,14820,476
|
|
20240102,142000,1319511320,14820,14830,14830,14820,46
|
|
20240102,141900,1318829560,14810,14810,14820,14810,136
|
|
20240102,141800,1316815370,14810,14820,14820,14810,264
|
|
20240102,141700,1312903830,14820,14820,14820,14820,408
|
|
20240102,141600,1306857270,14820,14820,14820,14820,337
|
|
20240102,141500,1301862930,14820,14870,14870,14820,680
|
|
20240102,141400,1291780430,14840,14860,14860,14840,293
|
|
20240102,141300,1287430310,14860,14830,14860,14820,601
|
|
20240102,141200,1278506020,14830,14860,14860,14820,129
|
|
20240102,141100,1276590740,14850,14850,14850,14820,317
|
|
20240102,141000,1271885210,14850,14840,14850,14820,284
|
|
20240102,140900,1267671250,14840,14830,14840,14820,620
|
|
20240102,140800,1258475910,14830,14820,14830,14820,215
|
|
20240102,140700,1255288380,14810,14810,14820,14810,173
|
|
20240102,140600,1252726010,14810,14810,14810,14800,248
|
|
20240102,140500,1249053390,14800,14790,14800,14790,189
|
|
20240102,140400,1246256650,14780,14780,14780,14780,5
|
|
20240102,140300,1246182750,14780,14780,14780,14780,680
|
|
20240102,140200,1236132350,14780,14780,14780,14780,90
|
|
20240102,140100,1234802150,14790,14820,14830,14790,865
|
|
20240102,140000,1222001590,14790,14820,14820,14790,178
|
|
20240102,135900,1219366440,14820,14800,14820,14800,491
|
|
20240102,135800,1212094840,14800,14790,14800,14790,222
|
|
20240102,135700,1208810240,14790,14790,14790,14780,191
|
|
20240102,135600,1205986250,14790,14800,14800,14790,422
|
|
20240102,135500,1199744370,14790,14790,14790,14790,164
|
|
20240102,135400,1197318810,14790,14780,14790,14770,295
|
|
20240102,135300,1192957850,14770,14790,14790,14770,351
|
|
20240102,135200,1187767300,14750,14750,14750,14750,0
|
|
20240102,135100,1187767300,14750,14790,14790,14750,185
|
|
20240102,135000,1185032840,14790,14800,14800,14790,587
|
|
20240102,134900,1176348460,14790,14800,14800,14790,241
|
|
20240102,134800,1172783150,14790,14800,14800,14780,159
|
|
20240102,134700,1170431110,14800,14800,14800,14800,494
|
|
20240102,134600,1163119910,14800,14770,14800,14770,102
|
|
20240102,134500,1161611870,14770,14760,14770,14750,338
|
|
20240102,134400,1156620910,14750,14750,14750,14750,49
|
|
20240102,134300,1155898160,14730,14740,14740,14730,49
|
|
20240102,134200,1155175970,14730,14800,14800,14730,2595
|
|
20240102,134100,1116870630,14790,14790,14790,14790,201
|
|
20240102,134000,1113897840,14760,14790,14790,14760,102
|
|
20240102,133900,1112390820,14760,14760,14770,14750,1190
|
|
20240102,133800,1094816730,14760,14750,14770,14750,200
|
|
20240102,133700,1091864770,14750,14750,14750,14750,0
|
|
20240102,133600,1091864770,14750,14790,14790,14750,482
|
|
20240102,133500,1084748790,14790,14810,14810,14790,544
|
|
20240102,133400,1076698160,14810,14800,14810,14800,193
|
|
20240102,133300,1073841340,14800,14810,14820,14800,492
|
|
20240102,133200,1066557250,14810,14800,14810,14800,287
|
|
20240102,133100,1062308720,14790,14780,14790,14780,27
|
|
20240102,133000,1061909530,14780,14790,14790,14770,313
|
|
20240102,132900,1057282340,14790,14820,14820,14790,374
|
|
20240102,132800,1051744230,14810,14800,14810,14800,158
|
|
20240102,132700,1049404910,14800,14790,14800,14790,175
|
|
20240102,132600,1046815540,14790,14810,14810,14790,562
|
|
20240102,132500,1038498490,14810,14810,14810,14810,322
|
|
20240102,132400,1033729670,14810,14810,14820,14810,314
|
|
20240102,132300,1029078400,14810,14830,14830,14810,445
|
|
20240102,132200,1022485960,14830,14850,14850,14830,692
|
|
20240102,132100,1012217640,14850,14830,14850,14830,76
|
|
20240102,132000,1011089560,14830,14820,14830,14820,25
|
|
20240102,131900,1010718820,14810,14810,14810,14810,307
|
|
20240102,131800,1006172150,14790,14810,14810,14790,1167
|
|
20240102,131700,988901240,14810,14780,14810,14780,546
|
|
20240102,131600,980826860,14750,14750,14750,14750,0
|
|
20240102,131500,980826860,14750,14780,14780,14750,76
|
|
20240102,131400,979704310,14780,14810,14820,14780,880
|
|
20240102,131300,966687620,14810,14810,14810,14810,275
|
|
20240102,131200,962614870,14810,14830,14830,14810,961
|
|
20240102,131100,948368050,14830,14830,14830,14830,143
|
|
20240102,131000,946247360,14820,14830,14830,14820,80
|
|
20240102,130900,945061260,14830,14840,14840,14820,455
|
|
20240102,130800,938313410,14840,14840,14840,14830,382
|
|
20240102,130700,932646320,14840,14830,14850,14830,470
|
|
20240102,130600,925671020,14830,14840,14840,14830,722
|
|
20240102,130500,914962100,14830,14810,14830,14810,829
|
|
20240102,130400,902671250,14790,14770,14800,14770,548
|
|
20240102,130300,894565820,14770,14780,14790,14760,179
|
|
20240102,130200,891920920,14760,14770,14780,14760,155
|
|
20240102,130100,889631130,14760,14760,14760,14760,42
|
|
20240102,130000,889011210,14750,14770,14780,14740,594
|
|
20240102,125900,880242740,14770,14780,14780,14770,266
|
|
20240102,125800,876313500,14770,14780,14780,14770,149
|
|
20240102,125700,874111770,14770,14780,14780,14760,184
|
|
20240102,125600,871393470,14760,14780,14780,14760,56
|
|
20240102,125500,870565910,14760,14770,14780,14760,154
|
|
20240102,125400,868290950,14770,14760,14770,14760,37
|
|
20240102,125300,867744790,14760,14780,14780,14760,254
|
|
20240102,125200,863991960,14780,14770,14780,14760,72
|
|
20240102,125100,862928560,14760,14770,14780,14760,262
|
|
20240102,125000,859059900,14770,14780,14780,14760,473
|
|
20240102,124900,852070750,14760,14760,14760,14760,3
|
|
20240102,124800,852026470,14750,14780,14780,14750,100
|
|
20240102,124700,850549570,14780,14780,14780,14780,201
|
|
20240102,124600,847578790,14780,14780,14780,14780,101
|
|
20240102,124500,846086010,14780,14790,14800,14780,575
|
|
20240102,124400,837582310,14790,14790,14790,14780,225
|
|
20240102,124300,834254740,14780,14780,14780,14780,30
|
|
20240102,124200,833811340,14780,14770,14780,14770,172
|
|
20240102,124100,831269680,14770,14770,14770,14770,51
|
|
20240102,124000,830516410,14760,14760,14760,14760,205
|
|
20240102,123900,827490610,14760,14770,14770,14760,459
|
|
20240102,123800,820713990,14770,14770,14770,14770,209
|
|
20240102,123700,817627060,14770,14770,14780,14770,106
|
|
20240102,123600,816060940,14770,14770,14770,14760,271
|
|
20240102,123500,812058790,14780,14780,14780,14780,202
|
|
20240102,123400,809073230,14770,14770,14780,14770,248
|
|
20240102,123300,805409290,14770,14780,14780,14760,82
|
|
20240102,123200,804197940,14780,14770,14780,14770,144
|
|
20240102,123100,802070990,14780,14770,14780,14770,271
|
|
20240102,123000,798068120,14770,14770,14780,14770,141
|
|
20240102,122900,795985130,14770,14770,14770,14760,265
|
|
20240102,122800,792072210,14770,14790,14790,14770,615
|
|
20240102,122700,782982790,14790,14800,14800,14790,83
|
|
20240102,122600,781754720,14800,14800,14800,14800,252
|
|
20240102,122500,778025120,14800,14800,14800,14800,99
|
|
20240102,122400,776559920,14800,14800,14800,14780,278
|
|
20240102,122300,772446580,14790,14790,14800,14790,200
|
|
20240102,122200,769488080,14780,14780,14780,14780,0
|
|
20240102,122100,769488080,14780,14800,14800,14780,659
|
|
20240102,122000,759746120,14790,14790,14800,14790,304
|
|
20240102,121900,755249460,14790,14780,14790,14780,47
|
|
20240102,121800,754554380,14770,14790,14790,14760,374
|
|
20240102,121700,749027670,14780,14790,14790,14780,180
|
|
20240102,121600,746365570,14770,14790,14790,14770,56
|
|
20240102,121500,745538330,14770,14770,14780,14760,219
|
|
20240102,121400,742303290,14770,14810,14810,14770,368
|
|
20240102,121300,736862700,14800,14810,14810,14790,318
|
|
20240102,121200,732156310,14810,14820,14820,14790,164
|
|
20240102,121100,729727540,14810,14810,14820,14810,248
|
|
20240102,121000,726053740,14790,14790,14790,14790,65
|
|
20240102,120900,725092390,14790,14790,14790,14790,243
|
|
20240102,120800,721498420,14790,14800,14800,14790,254
|
|
20240102,120700,717739260,14800,14810,14810,14800,151
|
|
20240102,120600,715503930,14810,14810,14810,14790,413
|
|
20240102,120500,709388450,14810,14790,14810,14790,430
|
|
20240102,120400,703023910,14790,14780,14790,14780,250
|
|
20240102,120300,699327420,14770,14780,14780,14770,98
|
|
20240102,120200,697879270,14770,14770,14780,14770,176
|
|
20240102,120100,695279220,14770,14760,14770,14750,963
|
|
20240102,120000,681061280,14750,14760,14760,14740,127
|
|
20240102,115900,679187340,14740,14750,14760,14740,166
|
|
20240102,115800,676739280,14750,14750,14750,14740,152
|
|
20240102,115700,674497380,14750,14750,14750,14740,281
|
|
20240102,115600,670352920,14750,14740,14750,14740,93
|
|
20240102,115500,668981670,14740,14750,14750,14740,124
|
|
20240102,115400,667153420,14750,14750,14750,14740,182
|
|
20240102,115300,664469270,14750,14750,14750,14740,216
|
|
20240102,115200,661283320,14740,14750,14750,14740,152
|
|
20240102,115100,659041840,14750,14700,14750,14690,13573
|
|
20240102,115000,459508460,14700,14700,14700,14700,144
|
|
20240102,114900,457391660,14690,14690,14690,14690,290
|
|
20240102,114800,453131560,14690,14700,14700,14690,170
|
|
20240102,114700,450633760,14700,14690,14700,14690,1026
|
|
20240102,114600,435552060,14690,14710,14710,14690,229
|
|
20240102,114500,432185530,14710,14700,14710,14690,410
|
|
20240102,114400,426158610,14700,14700,14710,14700,287
|
|
20240102,114300,421938790,14700,14690,14700,14690,104
|
|
20240102,114200,420410490,14690,14700,14700,14680,120
|
|
20240102,114100,418647430,14700,14700,14700,14700,200
|
|
20240102,114000,415707430,14700,14710,14720,14700,402
|
|
20240102,113900,409796640,14710,14690,14710,14680,438
|
|
20240102,113800,403358680,14690,14690,14710,14690,143
|
|
20240102,113700,401257010,14680,14680,14680,14680,0
|
|
20240102,113600,401257010,14680,14730,14730,14680,647
|
|
20240102,113500,391738500,14730,14710,14730,14710,204
|
|
20240102,113400,388735680,14700,14700,14700,14700,734
|
|
20240102,113300,377945880,14700,14690,14700,14680,1010
|
|
20240102,113200,363100420,14700,14700,14700,14700,100
|
|
20240102,113100,361630420,14700,14700,14700,14700,144
|
|
20240102,113000,359513620,14700,14690,14700,14690,270
|
|
20240102,112900,355547170,14690,14670,14690,14670,342
|
|
20240102,112800,350528930,14700,14700,14700,14700,200
|
|
20240102,112700,347588930,14710,14710,14730,14710,941
|
|
20240102,112600,333742970,14710,14670,14710,14670,1168
|
|
20240102,112500,316576310,14660,14650,14660,14650,461
|
|
20240102,112400,309821690,14650,14630,14650,14630,981
|
|
20240102,112300,295461820,14640,14640,14640,14640,184
|
|
20240102,112200,292768060,14640,14630,14640,14630,444
|
|
20240102,112100,286269460,14630,14620,14630,14600,420
|
|
20240102,112000,280129030,14620,14600,14620,14600,924
|
|
20240102,111900,266627620,14600,14590,14600,14590,162
|
|
20240102,111800,264263180,14580,14580,14590,14580,1612
|
|
20240102,111700,240756540,14570,14550,14570,14550,516
|
|
20240102,111600,233245420,14550,14550,14550,14550,191
|
|
20240102,111500,230466370,14510,14500,14540,14500,811
|
|
20240102,111400,218683650,14510,14480,14510,14480,139
|
|
20240102,111300,216667720,14480,14470,14480,14470,20
|
|
20240102,111200,216378250,14460,14450,14460,14450,55
|
|
20240102,111100,215583230,14450,14450,14450,14450,55
|
|
20240102,111000,214788480,14450,14450,14450,14450,75
|
|
20240102,110900,213704730,14440,14440,14440,14440,28
|
|
20240102,110800,213300410,14440,14440,14440,14440,0
|
|
20240102,110700,213300410,14440,14410,14440,14410,538
|
|
20240102,110600,205539590,14390,14400,14400,14390,28
|
|
20240102,110500,205136570,14390,14390,14390,14390,520
|
|
20240102,110400,197653770,14390,14390,14390,14390,46
|
|
20240102,110300,196991830,14390,14390,14390,14390,28
|
|
20240102,110200,196588910,14390,14390,14390,14390,320
|
|
20240102,110100,191984110,14400,14400,14400,14400,1
|
|
20240102,110000,191969710,14420,14380,14420,14380,29
|
|
20240102,105900,191552650,14420,14420,14420,14420,3
|
|
20240102,105800,191509390,14400,14400,14400,14400,0
|
|
20240102,105700,191509390,14400,14380,14400,14380,910
|
|
20240102,105600,178405950,14390,14400,14400,14390,167
|
|
20240102,105500,176002760,14400,14400,14400,14400,0
|
|
20240102,105400,176002760,14400,14420,14420,14400,39
|
|
20240102,105300,175441130,14430,14430,14430,14430,0
|
|
20240102,105200,175441130,14430,14430,14430,14430,1
|
|
20240102,105100,175426700,14400,14400,14400,14400,29
|
|
20240102,105000,175009100,14430,14430,14430,14430,0
|
|
20240102,104900,175009100,14430,14430,14430,14430,3
|
|
20240102,104800,174965810,14400,14390,14400,14390,251
|
|
20240102,104700,171351700,14400,14400,14400,14400,227
|
|
20240102,104600,168082900,14410,14410,14410,14410,0
|
|
20240102,104500,168082900,14410,14410,14410,14410,42
|
|
20240102,104400,167477680,14400,14420,14420,14400,28
|
|
20240102,104300,167074370,14410,14410,14420,14410,7
|
|
20240102,104200,166973490,14440,14500,14500,14440,53
|
|
20240102,104100,166206090,14500,14470,14500,14470,371
|
|
20240102,104000,160829720,14470,14440,14470,14440,99
|
|
20240102,103900,159400130,14440,14400,14440,14390,354
|
|
20240102,103800,154299750,14390,14390,14390,14390,0
|
|
20240102,103700,154299750,14390,14390,14390,14390,0
|
|
20240102,103600,154299750,14390,14360,14390,14360,144
|
|
20240102,103500,152228530,14380,14380,14380,14380,0
|
|
20240102,103400,152228530,14380,14360,14380,14360,21
|
|
20240102,103300,151926770,14360,14360,14360,14360,33
|
|
20240102,103200,151452890,14360,14390,14390,14360,516
|
|
20240102,103100,144039310,14370,14370,14370,14370,3
|
|
20240102,103000,143996200,14360,14360,14360,14360,30
|
|
20240102,102900,143565400,14360,14400,14400,14360,301
|
|
20240102,102800,139237850,14390,14390,14390,14390,83
|
|
20240102,102700,138043480,14370,14370,14370,14370,36
|
|
20240102,102600,137526160,14370,14370,14370,14370,110
|
|
20240102,102500,135945460,14400,14400,14400,14400,15
|
|
20240102,102400,135729460,14370,14370,14370,14370,30
|
|
20240102,102300,135298360,14370,14370,14370,14370,101
|
|
20240102,102200,133846990,14370,14410,14410,14370,8
|
|
20240102,102100,133731950,14370,14390,14390,14370,199
|
|
20240102,102000,130869000,14400,14400,14400,14400,0
|
|
20240102,101900,130869000,14400,14440,14440,14400,571
|
|
20240102,101800,122640010,14430,14490,14490,14430,66
|
|
20240102,101700,121685830,14490,14490,14490,14490,11
|
|
20240102,101600,121526440,14540,14540,14540,14530,297
|
|
20240102,101500,117210540,14540,14540,14540,14530,340
|
|
20240102,101400,112268770,14560,14530,14560,14530,212
|
|
20240102,101300,109182870,14520,14480,14520,14480,151
|
|
20240102,101200,106990830,14450,14470,14490,14450,88
|
|
20240102,101100,105718940,14500,14490,14500,14490,149
|
|
20240102,101000,103559610,14490,14460,14490,14430,430
|
|
20240102,100900,97334120,14430,14460,14460,14400,1720
|
|
20240102,100800,72519690,14500,14510,14530,14500,1303
|
|
20240102,100700,53625770,14540,14450,14540,14450,507
|
|
20240102,100600,46270990,14440,14440,14520,14440,234
|
|
20240102,100500,42876890,14520,14430,14520,14430,249
|
|
20240102,100400,39272840,14500,14390,14580,14380,756
|
|
20240102,100300,28328710,14390,14290,14390,14260,413
|
|
20240102,100200,22403090,14250,14280,14280,14250,518
|
|
20240102,100100,15019910,14300,14310,14310,14300,38
|
|
20240102,100000,14476460,14310,14350,14390,14310,994
|