584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184100,1084858850,14750,14750,14750,14750,822
|
|
20240103,184000,1084858850,14750,14750,14750,14750,0
|
|
20240103,183900,1084858850,14750,14750,14750,14750,0
|
|
20240103,183800,1084858850,14750,14750,14750,14750,0
|
|
20240103,183700,1084858850,14750,14750,14750,14750,0
|
|
20240103,183600,1084858850,14750,14750,14750,14750,0
|
|
20240103,183500,1084858850,14750,14750,14750,14750,0
|
|
20240103,183400,1084858850,14750,14750,14750,14750,0
|
|
20240103,183300,1084858850,14750,14750,14750,14750,0
|
|
20240103,183200,1084858850,14750,14750,14750,14750,0
|
|
20240103,183100,1084858850,14750,14750,14750,14750,0
|
|
20240103,183000,1084858850,14750,14750,14750,14750,0
|
|
20240103,182900,1084858850,14750,14750,14750,14750,0
|
|
20240103,182800,1084858850,14750,14750,14750,14750,0
|
|
20240103,182700,1084858850,14750,14750,14750,14750,0
|
|
20240103,182600,1084858850,14750,14750,14750,14750,0
|
|
20240103,182500,1084858850,14750,14750,14750,14750,0
|
|
20240103,182400,1084858850,14750,14750,14750,14750,0
|
|
20240103,182300,1084858850,14750,14750,14750,14750,0
|
|
20240103,182200,1084858850,14750,14750,14750,14750,0
|
|
20240103,182100,1084858850,14750,14750,14750,14750,0
|
|
20240103,182000,1084858850,14750,14750,14750,14750,0
|
|
20240103,181900,1084858850,14750,14750,14750,14750,0
|
|
20240103,181800,1084858850,14750,14750,14750,14750,0
|
|
20240103,181700,1084858850,14750,14750,14750,14750,0
|
|
20240103,181600,1084858850,14750,14750,14750,14750,0
|
|
20240103,181500,1084858850,14750,14750,14750,14750,0
|
|
20240103,181400,1084858850,14750,14750,14750,14750,0
|
|
20240103,181300,1084858850,14750,14750,14750,14750,0
|
|
20240103,181200,1084858850,14750,14750,14750,14750,0
|
|
20240103,181100,1084858850,14750,14750,14750,14750,822
|
|
20240103,181000,1084858850,14750,14750,14750,14750,0
|
|
20240103,180900,1084858850,14750,14750,14750,14750,0
|
|
20240103,180800,1084858850,14750,14750,14750,14750,0
|
|
20240103,180700,1084858850,14750,14750,14750,14750,0
|
|
20240103,180600,1084858850,14750,14750,14750,14750,0
|
|
20240103,180500,1084858850,14750,14750,14750,14750,0
|
|
20240103,180400,1084858850,14750,14750,14750,14750,0
|
|
20240103,180300,1084858850,14750,14750,14750,14750,0
|
|
20240103,180200,1084858850,14750,14750,14750,14750,0
|
|
20240103,180100,1084858850,14750,14750,14750,14750,0
|
|
20240103,180000,1084858850,14750,14750,14750,14750,0
|
|
20240103,175900,1084858850,14750,14750,14750,14750,0
|
|
20240103,175800,1084858850,14750,14750,14750,14750,0
|
|
20240103,175700,1084858850,14750,14750,14750,14750,0
|
|
20240103,175600,1084858850,14750,14750,14750,14750,0
|
|
20240103,175500,1084858850,14750,14750,14750,14750,0
|
|
20240103,175400,1084858850,14750,14750,14750,14750,0
|
|
20240103,175300,1084858850,14750,14750,14750,14750,0
|
|
20240103,175200,1084858850,14750,14750,14750,14750,0
|
|
20240103,175100,1084858850,14750,14750,14750,14750,0
|
|
20240103,175000,1084858850,14750,14750,14750,14750,0
|
|
20240103,174900,1084858850,14750,14750,14750,14750,0
|
|
20240103,174800,1084858850,14750,14750,14750,14750,0
|
|
20240103,174700,1084858850,14750,14750,14750,14750,0
|
|
20240103,174600,1084858850,14750,14750,14750,14750,0
|
|
20240103,174500,1084858850,14750,14750,14750,14750,0
|
|
20240103,174400,1084858850,14750,14750,14750,14750,0
|
|
20240103,174300,1084858850,14750,14750,14750,14750,0
|
|
20240103,174200,1084858850,14750,14750,14750,14750,0
|
|
20240103,174100,1084858850,14750,14750,14750,14750,822
|
|
20240103,174000,1084858850,14750,14750,14750,14750,0
|
|
20240103,173900,1084858850,14750,14750,14750,14750,0
|
|
20240103,173800,1084858850,14750,14750,14750,14750,0
|
|
20240103,173700,1084858850,14750,14750,14750,14750,0
|
|
20240103,173600,1084858850,14750,14750,14750,14750,0
|
|
20240103,173500,1084858850,14750,14750,14750,14750,0
|
|
20240103,173400,1084858850,14750,14750,14750,14750,0
|
|
20240103,173300,1084858850,14750,14750,14750,14750,0
|
|
20240103,173200,1084858850,14750,14750,14750,14750,0
|
|
20240103,173100,1084858850,14750,14750,14750,14750,0
|
|
20240103,173000,1084858850,14750,14750,14750,14750,0
|
|
20240103,172900,1084858850,14750,14750,14750,14750,0
|
|
20240103,172800,1084858850,14750,14750,14750,14750,0
|
|
20240103,172700,1084858850,14750,14750,14750,14750,0
|
|
20240103,172600,1084858850,14750,14750,14750,14750,0
|
|
20240103,172500,1084858850,14750,14750,14750,14750,0
|
|
20240103,172400,1084858850,14750,14750,14750,14750,0
|
|
20240103,172300,1084858850,14750,14750,14750,14750,0
|
|
20240103,172200,1084858850,14750,14750,14750,14750,0
|
|
20240103,172100,1084858850,14750,14750,14750,14750,0
|
|
20240103,172000,1084858850,14750,14750,14750,14750,0
|
|
20240103,171900,1084858850,14750,14750,14750,14750,0
|
|
20240103,171800,1084858850,14750,14750,14750,14750,0
|
|
20240103,171700,1084858850,14750,14750,14750,14750,0
|
|
20240103,171600,1084858850,14750,14750,14750,14750,0
|
|
20240103,171500,1084858850,14750,14750,14750,14750,0
|
|
20240103,171400,1084858850,14750,14750,14750,14750,0
|
|
20240103,171300,1084858850,14750,14750,14750,14750,0
|
|
20240103,171200,1084858850,14750,14750,14750,14750,0
|
|
20240103,171100,1084858850,14750,14750,14750,14750,822
|
|
20240103,171000,1084858850,14750,14750,14750,14750,0
|
|
20240103,170900,1084858850,14750,14750,14750,14750,0
|
|
20240103,170800,1084858850,14750,14750,14750,14750,0
|
|
20240103,170700,1084858850,14750,14750,14750,14750,0
|
|
20240103,170600,1084858850,14750,14750,14750,14750,0
|
|
20240103,170500,1084858850,14750,14750,14750,14750,0
|
|
20240103,170400,1084858850,14750,14750,14750,14750,0
|
|
20240103,170300,1084858850,14750,14750,14750,14750,0
|
|
20240103,170200,1084858850,14750,14750,14750,14750,0
|
|
20240103,170100,1084858850,14750,14750,14750,14750,0
|
|
20240103,170000,1084858850,14750,14750,14750,14750,0
|
|
20240103,165900,1084858850,14750,14750,14750,14750,0
|
|
20240103,165800,1084858850,14750,14750,14750,14750,0
|
|
20240103,165700,1084858850,14750,14750,14750,14750,0
|
|
20240103,165600,1084858850,14750,14750,14750,14750,0
|
|
20240103,165500,1084858850,14750,14750,14750,14750,0
|
|
20240103,165400,1084858850,14750,14750,14750,14750,0
|
|
20240103,165300,1084858850,14750,14750,14750,14750,0
|
|
20240103,165200,1084858850,14750,14750,14750,14750,0
|
|
20240103,165100,1084858850,14750,14750,14750,14750,0
|
|
20240103,165000,1084858850,14750,14750,14750,14750,0
|
|
20240103,164900,1084858850,14750,14750,14750,14750,0
|
|
20240103,164800,1084858850,14750,14750,14750,14750,0
|
|
20240103,164700,1084858850,14750,14750,14750,14750,0
|
|
20240103,164600,1084858850,14750,14750,14750,14750,0
|
|
20240103,164500,1084858850,14750,14750,14750,14750,0
|
|
20240103,164400,1084858850,14750,14750,14750,14750,0
|
|
20240103,164300,1084858850,14750,14750,14750,14750,0
|
|
20240103,164200,1084858850,14750,14750,14750,14750,0
|
|
20240103,164100,1084858850,14750,14750,14750,14750,822
|
|
20240103,164000,1084858850,14750,14750,14750,14750,0
|
|
20240103,163900,1084858850,14750,14750,14750,14750,0
|
|
20240103,163800,1084858850,14750,14750,14750,14750,0
|
|
20240103,163700,1084858850,14750,14750,14750,14750,0
|
|
20240103,163600,1084858850,14750,14750,14750,14750,0
|
|
20240103,163500,1084858850,14750,14750,14750,14750,0
|
|
20240103,163400,1084858850,14750,14750,14750,14750,0
|
|
20240103,163300,1084858850,14750,14750,14750,14750,0
|
|
20240103,163200,1084858850,14750,14750,14750,14750,0
|
|
20240103,163100,1084858850,14750,14750,14750,14750,0
|
|
20240103,163000,1084858850,14750,14750,14750,14750,0
|
|
20240103,162900,1084858850,14750,14750,14750,14750,0
|
|
20240103,162800,1084858850,14750,14750,14750,14750,0
|
|
20240103,162700,1084858850,14750,14750,14750,14750,0
|
|
20240103,162600,1084858850,14750,14750,14750,14750,0
|
|
20240103,162500,1084858850,14750,14750,14750,14750,0
|
|
20240103,162400,1084858850,14750,14750,14750,14750,0
|
|
20240103,162300,1084858850,14750,14750,14750,14750,0
|
|
20240103,162200,1084858850,14750,14750,14750,14750,0
|
|
20240103,162100,1084858850,14750,14750,14750,14750,0
|
|
20240103,162000,1084858850,14750,14750,14750,14750,0
|
|
20240103,161900,1084858850,14750,14750,14750,14750,0
|
|
20240103,161800,1084858850,14750,14750,14750,14750,0
|
|
20240103,161700,1084858850,14750,14750,14750,14750,0
|
|
20240103,161600,1084858850,14750,14750,14750,14750,0
|
|
20240103,161500,1084858850,14750,14750,14750,14750,0
|
|
20240103,161400,1084858850,14750,14750,14750,14750,0
|
|
20240103,161300,1084858850,14750,14750,14750,14750,0
|
|
20240103,161200,1084858850,14750,14750,14750,14750,0
|
|
20240103,161100,1084858850,14750,14750,14750,14750,822
|
|
20240103,161000,1084858850,14750,14750,14750,14750,0
|
|
20240103,160900,1084858850,14750,14750,14750,14750,0
|
|
20240103,160800,1084858850,14750,14750,14750,14750,0
|
|
20240103,160700,1084858850,14750,14750,14750,14750,0
|
|
20240103,160600,1084858850,14750,14750,14750,14750,0
|
|
20240103,160500,1084858850,14750,14750,14750,14750,0
|
|
20240103,160400,1084858850,14750,14750,14750,14750,0
|
|
20240103,160300,1084858850,14750,14750,14750,14750,0
|
|
20240103,160200,1084858850,14750,14750,14750,14750,0
|
|
20240103,160100,1084858850,14750,14750,14750,14750,0
|
|
20240103,160000,1084858850,14750,14750,14750,14750,0
|
|
20240103,155900,1084858850,14750,14750,14750,14750,0
|
|
20240103,155800,1084858850,14750,14750,14750,14750,0
|
|
20240103,155700,1084858850,14750,14750,14750,14750,0
|
|
20240103,155600,1084858850,14750,14750,14750,14750,0
|
|
20240103,155500,1084858850,14750,14750,14750,14750,0
|
|
20240103,155400,1084858850,14750,14750,14750,14750,0
|
|
20240103,155300,1084858850,14750,14750,14750,14750,0
|
|
20240103,155200,1084858850,14750,14750,14750,14750,0
|
|
20240103,155100,1084858850,14750,14750,14750,14750,0
|
|
20240103,155000,1084858850,14750,14750,14750,14750,0
|
|
20240103,154900,1084858850,14750,14750,14750,14750,0
|
|
20240103,154800,1084858850,14750,14750,14750,14750,0
|
|
20240103,154700,1084858850,14750,14750,14750,14750,0
|
|
20240103,154600,1084858850,14750,14750,14750,14750,0
|
|
20240103,154500,1084858850,14750,14750,14750,14750,0
|
|
20240103,154400,1084858850,14750,14750,14750,14750,0
|
|
20240103,154300,1084858850,14750,14750,14750,14750,0
|
|
20240103,154200,1084858850,14750,14750,14750,14750,0
|
|
20240103,154100,1084858850,14750,14750,14750,14750,822
|
|
20240103,154000,1084858850,14750,14750,14750,14750,0
|
|
20240103,153900,1084858850,14750,14750,14750,14750,0
|
|
20240103,153800,1084858850,14750,14750,14750,14750,0
|
|
20240103,153700,1084858850,14750,14750,14750,14750,0
|
|
20240103,153600,1084858850,14750,14750,14750,14750,0
|
|
20240103,153500,1084858850,14750,14750,14750,14750,0
|
|
20240103,153400,1084858850,14750,14750,14750,14750,0
|
|
20240103,153300,1084858850,14750,14750,14750,14750,0
|
|
20240103,153200,1084858850,14750,14750,14750,14750,0
|
|
20240103,153100,1084858850,14750,14750,14750,14750,0
|
|
20240103,153000,1084858850,14750,14750,14750,14750,822
|
|
20240103,152900,1072734350,14790,14790,14790,14790,0
|
|
20240103,152800,1072734350,14790,14790,14790,14790,0
|
|
20240103,152700,1072734350,14790,14790,14790,14790,0
|
|
20240103,152600,1072734350,14790,14790,14790,14790,0
|
|
20240103,152500,1072734350,14790,14790,14790,14790,0
|
|
20240103,152400,1072734350,14790,14790,14790,14790,0
|
|
20240103,152300,1072734350,14790,14790,14790,14790,0
|
|
20240103,152200,1072734350,14790,14790,14790,14790,0
|
|
20240103,152100,1072734350,14790,14790,14790,14790,0
|
|
20240103,152000,1072734350,14790,14790,14790,14790,0
|
|
20240103,151900,1072734350,14790,14780,14790,14780,136
|
|
20240103,151800,1070723160,14770,14780,14780,14770,9
|
|
20240103,151700,1070590160,14780,14780,14780,14780,10
|
|
20240103,151600,1070442360,14760,14760,14760,14760,0
|
|
20240103,151500,1070442360,14760,14760,14760,14760,212
|
|
20240103,151400,1067313240,14760,14780,14780,14760,752
|
|
20240103,151300,1056212510,14800,14800,14800,14800,0
|
|
20240103,151200,1056212510,14800,14800,14800,14800,3
|
|
20240103,151100,1056168110,14800,14800,14800,14800,25
|
|
20240103,151000,1055798110,14770,14790,14790,14750,2544
|
|
20240103,150900,1018231790,14800,14800,14810,14800,1072
|
|
20240103,150800,1002366170,14800,14820,14820,14800,2284
|
|
20240103,150700,968553470,14820,14840,14840,14820,762
|
|
20240103,150600,957250440,14840,14850,14850,14840,295
|
|
20240103,150500,952872190,14850,14850,14850,14850,39
|
|
20240103,150400,952293040,14850,14860,14860,14850,2
|
|
20240103,150300,952263330,14860,14860,14860,14860,34
|
|
20240103,150200,951758090,14850,14850,14850,14850,2
|
|
20240103,150100,951728390,14840,14830,14840,14830,299
|
|
20240103,150000,947291530,14860,14930,14940,14860,1175
|
|
20240103,145900,929795350,14900,14920,14930,14900,350
|
|
20240103,145800,924578410,14920,14910,14920,14910,16
|
|
20240103,145700,924339710,14900,14900,14900,14890,537
|
|
20240103,145600,916338640,14900,14900,14920,14900,164
|
|
20240103,145500,913894780,14900,14870,14910,14870,410
|
|
20240103,145400,907796710,14910,14880,14920,14880,83
|
|
20240103,145300,906559760,14870,14880,14880,14870,78
|
|
20240103,145200,905399570,14860,14850,14860,14850,154
|
|
20240103,145100,903111280,14850,14850,14850,14850,81
|
|
20240103,145000,901908430,14850,14840,14850,14840,216
|
|
20240103,144900,898702110,14840,14830,14840,14830,38
|
|
20240103,144800,898138360,14830,14820,14830,14820,1106
|
|
20240103,144700,881747400,14840,14820,14840,14820,172
|
|
20240103,144600,879196020,14830,14830,14830,14830,30
|
|
20240103,144500,878751120,14820,14820,14820,14820,0
|
|
20240103,144400,878751120,14820,14820,14820,14820,2
|
|
20240103,144300,878721480,14800,14810,14810,14800,1098
|
|
20240103,144200,862467600,14810,14840,14840,14810,1000
|
|
20240103,144100,847654590,14840,14800,14840,14790,190
|
|
20240103,144000,844839230,14800,14790,14800,14790,1381
|
|
20240103,143900,824400550,14790,14830,14830,14790,1553
|
|
20240103,143800,801405880,14840,14860,14860,14840,178
|
|
20240103,143700,798762020,14840,14860,14860,14840,56
|
|
20240103,143600,797930560,14840,14840,14840,14840,29
|
|
20240103,143500,797500200,14840,14840,14840,14840,19
|
|
20240103,143400,797218240,14850,14840,14850,14830,648
|
|
20240103,143300,787596710,14840,14860,14860,14840,232
|
|
20240103,143200,784151870,14860,14860,14860,14860,300
|
|
20240103,143100,779693870,14860,14890,14890,14860,317
|
|
20240103,143000,774979740,14860,14860,14860,14860,0
|
|
20240103,142900,774979740,14860,14860,14860,14860,0
|
|
20240103,142800,774979740,14860,14890,14890,14860,123
|
|
20240103,142700,773148420,14890,14890,14890,14890,0
|
|
20240103,142600,773148420,14890,14890,14890,14890,0
|
|
20240103,142500,773148420,14890,14890,14890,14890,117
|
|
20240103,142400,771406290,14880,14880,14880,14880,0
|
|
20240103,142300,771406290,14880,14880,14880,14880,220
|
|
20240103,142200,768132690,14880,14880,14880,14880,119
|
|
20240103,142100,766361970,14880,14890,14890,14880,1001
|
|
20240103,142000,751467050,14890,14890,14890,14890,0
|
|
20240103,141900,751467050,14890,14880,14890,14880,291
|
|
20240103,141800,747134080,14860,14870,14900,14860,2156
|
|
20240103,141700,715092660,14860,14860,14860,14860,298
|
|
20240103,141600,710664380,14860,14860,14860,14860,144
|
|
20240103,141500,708524540,14870,14870,14870,14870,10
|
|
20240103,141400,708375840,14870,14870,14870,14870,154
|
|
20240103,141300,706085860,14890,14900,14900,14890,120
|
|
20240103,141200,704297870,14870,14870,14870,14870,0
|
|
20240103,141100,704297870,14870,14870,14870,14870,0
|
|
20240103,141000,704297870,14870,14860,14870,14860,262
|
|
20240103,140900,700401950,14870,14870,14870,14870,117
|
|
20240103,140800,698662160,14870,14870,14870,14870,0
|
|
20240103,140700,698662160,14870,14870,14870,14870,4
|
|
20240103,140600,698602680,14870,14870,14870,14870,267
|
|
20240103,140500,694632390,14880,14880,14880,14880,0
|
|
20240103,140400,694632390,14880,14910,14910,14880,500
|
|
20240103,140300,687189910,14910,14910,14910,14910,40
|
|
20240103,140200,686593510,14890,14910,14910,14890,74
|
|
20240103,140100,685490990,14920,14930,14930,14920,341
|
|
20240103,140000,680403260,14930,14930,14930,14930,168
|
|
20240103,135900,677895020,14930,14940,14940,14930,274
|
|
20240103,135800,673803900,14940,14950,14960,14940,124
|
|
20240103,135700,671950170,14950,14930,14950,14930,8
|
|
20240103,135600,671830630,14930,14930,14930,14930,50
|
|
20240103,135500,671084130,14940,14940,14940,14940,0
|
|
20240103,135400,671084130,14940,14950,14950,14940,129
|
|
20240103,135300,669155700,14960,14960,14960,14960,0
|
|
20240103,135200,669155700,14960,14960,14960,14960,0
|
|
20240103,135100,669155700,14960,14960,14960,14960,118
|
|
20240103,135000,667390420,14930,14930,14930,14930,0
|
|
20240103,134900,667390420,14930,14930,14930,14930,0
|
|
20240103,134800,667390420,14930,14950,14950,14930,163
|
|
20240103,134700,664955570,14950,14950,14950,14950,54
|
|
20240103,134600,664148270,14930,14940,14940,14930,500
|
|
20240103,134500,656683010,14940,14940,14940,14940,458
|
|
20240103,134400,649840490,14970,14970,14970,14970,118
|
|
20240103,134300,648074030,14960,14960,14960,14960,0
|
|
20240103,134200,648074030,14960,14960,14960,14960,0
|
|
20240103,134100,648074030,14960,14950,14960,14950,153
|
|
20240103,134000,645785510,14970,14970,14970,14970,0
|
|
20240103,133900,645785510,14970,14970,14970,14970,0
|
|
20240103,133800,645785510,14970,14970,14970,14970,118
|
|
20240103,133700,644019050,14960,14960,14960,14960,0
|
|
20240103,133600,644019050,14960,14960,14960,14960,0
|
|
20240103,133500,644019050,14960,14950,14960,14950,127
|
|
20240103,133400,642119220,14950,14950,14950,14950,103
|
|
20240103,133300,640579370,14950,14960,14960,14950,117
|
|
20240103,133200,638829080,14960,14960,14960,14960,8
|
|
20240103,133100,638709400,14960,14960,14960,14960,0
|
|
20240103,133000,638709400,14960,14960,14960,14960,1
|
|
20240103,132900,638694440,14960,14950,14960,14950,123
|
|
20240103,132800,636854380,14950,14950,14950,14950,0
|
|
20240103,132700,636854380,14950,14950,14950,14950,0
|
|
20240103,132600,636854380,14950,14950,14950,14950,1
|
|
20240103,132500,636839430,14960,14960,14960,14960,0
|
|
20240103,132400,636839430,14960,14960,14960,14960,118
|
|
20240103,132300,635074150,14970,14970,14970,14970,1
|
|
20240103,132200,635059180,14960,14940,14960,14940,270
|
|
20240103,132100,631025340,14930,14950,14950,14930,1052
|
|
20240103,132000,615311310,14960,14980,14980,14960,210
|
|
20240103,131900,612167610,14990,14990,14990,14990,127
|
|
20240103,131800,610263880,14990,14990,14990,14990,0
|
|
20240103,131700,610263880,14990,14990,14990,14990,0
|
|
20240103,131600,610263880,14990,14980,14990,14980,264
|
|
20240103,131500,606307350,14980,14980,14980,14980,0
|
|
20240103,131400,606307350,14980,14980,14980,14980,2
|
|
20240103,131300,606277390,14980,14980,14980,14980,118
|
|
20240103,131200,604509750,14980,14980,14980,14980,133
|
|
20240103,131100,602517410,14970,14970,14970,14970,2
|
|
20240103,131000,602487470,14960,14960,14960,14960,120
|
|
20240103,130900,600692270,14960,14960,14960,14960,12
|
|
20240103,130800,600512750,14950,14950,14950,14950,1
|
|
20240103,130700,600497800,14950,14950,14950,14950,3
|
|
20240103,130600,600452950,14940,14940,14940,14940,69
|
|
20240103,130500,599422090,14960,14960,14960,14960,0
|
|
20240103,130400,599422090,14960,14960,14960,14960,117
|
|
20240103,130300,597671770,14950,14950,14950,14950,337
|
|
20240103,130200,592633620,14990,14990,14990,14990,0
|
|
20240103,130100,592633620,14990,14990,14990,14990,118
|
|
20240103,130000,590864800,14980,14970,14990,14970,431
|
|
20240103,125900,584408160,14970,14970,14970,14970,1
|
|
20240103,125800,584393190,14950,14950,14950,14950,0
|
|
20240103,125700,584393190,14950,14950,14950,14950,58
|
|
20240103,125600,583526090,14930,14940,14940,14930,149
|
|
20240103,125500,581301320,14950,14950,14950,14950,0
|
|
20240103,125400,581301320,14950,14950,14950,14950,460
|
|
20240103,125300,574424320,14950,14960,14960,14950,18
|
|
20240103,125200,574155060,14970,14970,14970,14970,131
|
|
20240103,125100,572193990,14980,14960,14980,14960,146
|
|
20240103,125000,570007470,14970,14970,14970,14970,0
|
|
20240103,124900,570007470,14970,14970,14970,14970,1
|
|
20240103,124800,569992500,14950,14950,14950,14950,78
|
|
20240103,124700,568826400,14930,14930,14930,14930,13
|
|
20240103,124600,568632310,14930,14940,14940,14930,102
|
|
20240103,124500,567108950,14950,14950,14960,14950,254
|
|
20240103,124400,563310440,14950,14950,14950,14950,1
|
|
20240103,124300,563295490,14950,14950,14950,14950,0
|
|
20240103,124200,563295490,14950,14950,14950,14950,126
|
|
20240103,124100,561411790,14940,14940,14940,14940,0
|
|
20240103,124000,561411790,14940,14950,14950,14940,165
|
|
20240103,123900,558945230,14960,14990,15000,14960,154
|
|
20240103,123800,556637650,14990,14980,14990,14980,18
|
|
20240103,123700,556368000,14980,14980,14980,14980,110
|
|
20240103,123600,554720200,14980,14980,14980,14980,0
|
|
20240103,123500,554720200,14980,14980,14980,14980,1
|
|
20240103,123400,554705220,14970,14970,14970,14970,2
|
|
20240103,123300,554675280,14980,14980,14980,14980,0
|
|
20240103,123200,554675280,14980,14980,14980,14980,117
|
|
20240103,123100,552922620,14980,14990,14990,14980,18
|
|
20240103,123000,552652930,15000,15020,15020,15000,712
|
|
20240103,122900,541971990,15020,15060,15060,15020,1885
|
|
20240103,122800,513631680,15040,15040,15040,15040,15
|
|
20240103,122700,513406080,15050,15050,15050,15050,0
|
|
20240103,122600,513406080,15050,15050,15050,15050,117
|
|
20240103,122500,511645230,15050,15050,15050,15050,0
|
|
20240103,122400,511645230,15050,15050,15050,15050,32
|
|
20240103,122300,511163630,15050,15070,15070,15050,119
|
|
20240103,122200,509370320,15080,15080,15080,15080,0
|
|
20240103,122100,509370320,15080,15080,15080,15080,0
|
|
20240103,122000,509370320,15080,15060,15080,15060,119
|
|
20240103,121900,507578160,15060,15040,15060,15040,90
|
|
20240103,121800,506223160,15040,15040,15040,15040,0
|
|
20240103,121700,506223160,15040,15060,15060,15040,120
|
|
20240103,121600,504416000,15050,15060,15060,15050,92
|
|
20240103,121500,503031370,15050,15050,15050,15050,0
|
|
20240103,121400,503031370,15050,15080,15080,15050,119
|
|
20240103,121300,501236880,15050,15050,15050,15050,2
|
|
20240103,121200,501206780,15060,15060,15060,15060,84
|
|
20240103,121100,499941740,15080,15080,15080,15080,103
|
|
20240103,121000,498388500,15080,15090,15090,15080,20
|
|
20240103,120900,498086850,15090,15090,15090,15090,0
|
|
20240103,120800,498086850,15090,15080,15090,15080,1000
|
|
20240103,120700,482998150,15080,15080,15080,15080,118
|
|
20240103,120600,481218710,15080,15040,15080,15040,20
|
|
20240103,120500,480917690,15030,15030,15030,15030,2
|
|
20240103,120400,480887630,15050,15050,15050,15050,117
|
|
20240103,120300,479126780,15050,15050,15050,15050,5
|
|
20240103,120200,479051530,15050,15050,15050,15050,0
|
|
20240103,120100,479051530,15050,15030,15050,15030,210
|
|
20240103,120000,475892870,15040,15040,15040,15040,20
|
|
20240103,115900,475592070,15060,15060,15060,15060,195
|
|
20240103,115800,472655370,15060,15060,15060,15060,117
|
|
20240103,115700,470893350,15040,15040,15040,15040,0
|
|
20240103,115600,470893350,15040,15040,15040,15040,0
|
|
20240103,115500,470893350,15040,15060,15070,15040,293
|
|
20240103,115400,466480540,15060,15060,15060,15060,2
|
|
20240103,115300,466450420,15060,15060,15060,15060,0
|
|
20240103,115200,466450420,15060,15060,15060,15060,29
|
|
20240103,115100,466013680,15050,15050,15050,15050,0
|
|
20240103,115000,466013680,15050,15060,15060,15050,5
|
|
20240103,114900,465938400,15050,15050,15050,15050,0
|
|
20240103,114800,465938400,15050,15030,15050,15030,51
|
|
20240103,114700,465171070,15030,15050,15050,15030,4
|
|
20240103,114600,465110910,15050,15050,15050,15050,1
|
|
20240103,114500,465095860,15050,15030,15050,15030,119
|
|
20240103,114400,463304930,15040,15050,15050,15040,89
|
|
20240103,114300,461966090,15060,15070,15070,15060,180
|
|
20240103,114200,459254220,15070,15060,15070,15060,12
|
|
20240103,114100,459073400,15080,15080,15080,15080,0
|
|
20240103,114000,459073400,15080,15080,15080,15080,2
|
|
20240103,113900,459043240,15060,15060,15060,15060,45
|
|
20240103,113800,458365540,15030,15050,15050,15030,250
|
|
20240103,113700,454605660,15050,15050,15050,15050,0
|
|
20240103,113600,454605660,15050,15050,15050,15050,43
|
|
20240103,113500,453958510,15040,15040,15040,15030,137
|
|
20240103,113400,451899220,15050,15060,15060,15050,65
|
|
20240103,113300,450920420,15090,15090,15090,15090,118
|
|
20240103,113200,449139800,15060,15060,15060,15060,0
|
|
20240103,113100,449139800,15060,15050,15100,15050,267
|
|
20240103,113000,445121130,15050,15050,15050,15050,118
|
|
20240103,112900,443345230,15030,15030,15030,15030,102
|
|
20240103,112800,441812170,15030,15030,15030,15030,14
|
|
20240103,112700,441601750,15050,15050,15050,15050,117
|
|
20240103,112600,439840900,15040,15070,15070,15040,740
|
|
20240103,112500,428702030,15070,15100,15100,15070,87
|
|
20240103,112400,427389140,15100,15100,15100,15100,3
|
|
20240103,112300,427343840,15100,15100,15100,15100,118
|
|
20240103,112200,425562040,15100,15100,15100,15100,2
|
|
20240103,112100,425531840,15090,15090,15090,15090,0
|
|
20240103,112000,425531840,15090,15100,15100,15090,119
|
|
20240103,111900,423734960,15100,15100,15100,15100,35
|
|
20240103,111800,423206460,15100,15100,15100,15100,10
|
|
20240103,111700,423055460,15100,15100,15100,15100,76
|
|
20240103,111600,421907860,15090,15090,15100,15090,164
|
|
20240103,111500,419432580,15090,15100,15100,15090,68
|
|
20240103,111400,418405800,15100,15100,15100,15100,119
|
|
20240103,111300,416608900,15080,15090,15090,15080,92
|
|
20240103,111200,415221310,15090,15090,15090,15090,2
|
|
20240103,111100,415191130,15100,15090,15100,15090,94
|
|
20240103,111000,413772660,15080,15080,15080,15080,17
|
|
20240103,110900,413516300,15080,15080,15080,15080,10
|
|
20240103,110800,413365500,15090,15090,15090,15090,118
|
|
20240103,110700,411584880,15080,15080,15080,15080,4
|
|
20240103,110600,411524560,15080,15080,15080,15080,0
|
|
20240103,110500,411524560,15080,15080,15080,15080,89
|
|
20240103,110400,410182440,15060,15060,15060,15060,2
|
|
20240103,110300,410152320,15080,15080,15080,15080,178
|
|
20240103,110200,407468080,15080,15080,15080,15080,70
|
|
20240103,110100,406412480,15090,15080,15090,15060,369
|
|
20240103,110000,400845010,15080,15080,15080,15080,6
|
|
20240103,105900,400754530,15060,15080,15090,15060,17
|
|
20240103,105800,400498090,15080,15060,15080,15060,119
|
|
20240103,105700,398703610,15060,15070,15070,15060,5
|
|
20240103,105600,398628300,15070,15080,15080,15070,120
|
|
20240103,105500,396819890,15070,15050,15070,15050,11
|
|
20240103,105400,396654140,15050,15080,15100,15050,179
|
|
20240103,105300,393957200,15090,15100,15100,15090,367
|
|
20240103,105200,388418940,15100,15100,15100,15100,138
|
|
20240103,105100,386335140,15080,15080,15080,15080,7
|
|
20240103,105000,386229580,15080,15090,15090,15080,1336
|
|
20240103,104900,366070250,15090,15090,15090,15090,341
|
|
20240103,104800,360924560,15080,15080,15080,15080,12
|
|
20240103,104700,360743600,15080,15080,15080,15080,10
|
|
20240103,104600,360592800,15080,15050,15080,15050,14
|
|
20240103,104500,360381920,15050,15050,15050,15050,1
|
|
20240103,104400,360366870,15090,15100,15100,15090,586
|
|
20240103,104300,351523080,15110,15110,15110,15110,117
|
|
20240103,104200,349755210,15100,15110,15110,15090,383
|
|
20240103,104100,343968160,15120,15110,15120,15100,775
|
|
20240103,104000,332259880,15110,15100,15120,15090,1412
|
|
20240103,103900,310933740,15090,15040,15100,15030,1889
|
|
20240103,103800,282479680,15050,15050,15050,15050,29
|
|
20240103,103700,282043230,15030,15050,15050,15030,122
|
|
20240103,103600,280207170,15050,15030,15050,15010,2170
|
|
20240103,103500,247612490,15020,14950,15060,14950,921
|
|
20240103,103400,233808140,14940,14920,14940,14920,37
|
|
20240103,103300,233255810,14920,14900,14920,14900,84
|
|
20240103,103200,232002610,14900,14920,14920,14900,123
|
|
20240103,103100,230167490,14920,14920,14920,14920,2
|
|
20240103,103000,230137650,14920,14900,14920,14900,205
|
|
20240103,102900,227082390,14890,14900,14900,14890,107
|
|
20240103,102800,225489140,14890,14890,14890,14890,52
|
|
20240103,102700,224714860,14890,14900,14900,14890,217
|
|
20240103,102600,221482560,14900,14900,14900,14900,31
|
|
20240103,102500,221020660,14910,14890,14910,14890,678
|
|
20240103,102400,210912460,14890,14890,14890,14880,266
|
|
20240103,102300,206952020,14890,14890,14890,14890,53
|
|
20240103,102200,206162850,14850,14850,14850,14850,2
|
|
20240103,102100,206133150,14850,14810,14850,14800,58
|
|
20240103,102000,205274150,14810,14840,14840,14810,303
|
|
20240103,101900,200784630,14850,14850,14850,14850,4
|
|
20240103,101800,200725230,14830,14830,14830,14830,19
|
|
20240103,101700,200443460,14810,14810,14810,14810,2
|
|
20240103,101600,200413840,14810,14810,14810,14810,0
|
|
20240103,101500,200413840,14810,14810,14810,14810,117
|
|
20240103,101400,198681070,14800,14800,14810,14800,206
|
|
20240103,101300,195632230,14800,14800,14800,14800,295
|
|
20240103,101200,191266230,14800,14800,14800,14800,104
|
|
20240103,101100,189727030,14800,14810,14810,14800,213
|
|
20240103,101000,186572620,14810,14840,14840,14810,19
|
|
20240103,100900,186291170,14840,14830,14840,14830,11
|
|
20240103,100800,186128030,14800,14840,14840,14800,525
|
|
20240103,100700,178351150,14850,14870,14870,14850,92
|
|
20240103,100600,176984260,14870,14860,14870,14860,210
|
|
20240103,100500,173863350,14850,14880,14880,14850,242
|
|
20240103,100400,170266910,14900,14910,14910,14900,54
|
|
20240103,100300,169462300,14910,14950,14970,14910,816
|
|
20240103,100200,157268950,14940,14900,14950,14900,858
|
|
20240103,100100,144474210,14890,14890,14890,14890,113
|
|
20240103,100000,142791640,14880,14870,14880,14870,97
|
|
20240103,095900,141348910,14880,14870,14880,14870,40
|
|
20240103,095800,140754100,14870,14870,14870,14870,271
|
|
20240103,095700,136724330,14890,14870,14890,14870,319
|
|
20240103,095600,131979380,14870,14870,14870,14860,820
|
|
20240103,095500,119786600,14860,14870,14880,14860,295
|
|
20240103,095400,115400400,14860,14850,14870,14850,306
|
|
20240103,095300,110851800,14850,14830,14850,14830,150
|
|
20240103,095200,108624600,14850,14850,14850,14850,0
|
|
20240103,095100,108624600,14850,14850,14850,14850,0
|
|
20240103,095000,108624600,14850,14850,14850,14850,0
|
|
20240103,094900,108624600,14850,14840,14850,14820,355
|
|
20240103,094800,103355240,14840,14840,14840,14840,0
|
|
20240103,094700,103355240,14840,14840,14840,14840,11
|
|
20240103,094600,103192000,14830,14830,14830,14830,275
|
|
20240103,094500,99113750,14800,14800,14800,14800,0
|
|
20240103,094400,99113750,14800,14720,14800,14710,1508
|
|
20240103,094300,76896570,14710,14710,14710,14710,93
|
|
20240103,094200,75528540,14710,14710,14710,14710,3
|
|
20240103,094100,75484410,14710,14710,14710,14710,6
|
|
20240103,094000,75396150,14700,14710,14710,14700,24
|
|
20240103,093900,75043330,14710,14710,14710,14710,0
|
|
20240103,093800,75043330,14710,14710,14710,14710,10
|
|
20240103,093700,74896230,14710,14650,14720,14650,324
|
|
20240103,093600,70132500,14650,14650,14650,14650,7
|
|
20240103,093500,70029950,14650,14650,14650,14650,11
|
|
20240103,093400,69868800,14630,14630,14630,14630,20
|
|
20240103,093300,69576200,14650,14640,14650,14630,138
|
|
20240103,093200,67556920,14640,14640,14640,14640,2
|
|
20240103,093100,67527640,14650,14660,14660,14640,21
|
|
20240103,093000,67220080,14630,14630,14630,14630,10
|
|
20240103,092900,67073780,14640,14630,14640,14630,13
|
|
20240103,092800,66883560,14630,14670,14670,14630,798
|
|
20240103,092700,55185280,14670,14670,14670,14660,581
|
|
20240103,092600,46662020,14660,14660,14660,14660,105
|
|
20240103,092500,45122720,14710,14710,14710,14710,0
|
|
20240103,092400,45122720,14710,14710,14710,14710,0
|
|
20240103,092300,45122720,14710,14710,14710,14710,1
|
|
20240103,092200,45108010,14650,14650,14650,14650,106
|
|
20240103,092100,43555110,14650,14650,14730,14640,322
|
|
20240103,092000,38827340,14660,14650,14660,14640,69
|
|
20240103,091900,37816510,14650,14650,14650,14650,0
|
|
20240103,091800,37816510,14650,14660,14680,14640,266
|
|
20240103,091700,33915100,14660,14630,14660,14630,17
|
|
20240103,091600,33666030,14630,14640,14640,14630,11
|
|
20240103,091500,33505090,14640,14640,14640,14640,6
|
|
20240103,091400,33417250,14640,14680,14680,14640,60
|
|
20240103,091300,32538450,14680,14630,14680,14630,38
|
|
20240103,091200,31982210,14630,14650,14650,14620,175
|
|
20240103,091100,29423510,14660,14660,14660,14660,2
|
|
20240103,091000,29394190,14660,14660,14660,14650,479
|
|
20240103,090900,22376370,14660,14660,14660,14660,23
|
|
20240103,090800,22039190,14660,14680,14680,14660,97
|
|
20240103,090700,20615450,14680,14680,14690,14680,118
|
|
20240103,090600,18882310,14650,14650,14660,14650,209
|
|
20240103,090500,15819250,14640,14690,14690,14640,118
|
|
20240103,090400,14090760,14630,14650,14650,14630,155
|
|
20240103,090300,11821700,14640,14640,14640,14640,19
|
|
20240103,090200,11543540,14640,14700,14700,14610,224
|
|
20240103,090100,8266050,14700,14700,14700,14700,0
|
|
20240103,090000,8266050,14700,14730,14750,14700,543
|