584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,184000,1649104340,14480,14480,14480,14480,0
|
|
20240105,183900,1649104340,14480,14480,14480,14480,0
|
|
20240105,183800,1649104340,14480,14480,14480,14480,0
|
|
20240105,183700,1649104340,14480,14480,14480,14480,0
|
|
20240105,183600,1649104340,14480,14480,14480,14480,0
|
|
20240105,183500,1649104340,14480,14480,14480,14480,0
|
|
20240105,183400,1649104340,14480,14480,14480,14480,0
|
|
20240105,183300,1649104340,14480,14480,14480,14480,0
|
|
20240105,183200,1649104340,14480,14480,14480,14480,0
|
|
20240105,183100,1649104340,14480,14480,14480,14480,0
|
|
20240105,183000,1649104340,14480,14480,14480,14480,0
|
|
20240105,182900,1649104340,14480,14480,14480,14480,0
|
|
20240105,182800,1649104340,14480,14480,14480,14480,0
|
|
20240105,182700,1649104340,14480,14480,14480,14480,0
|
|
20240105,182600,1649104340,14480,14480,14480,14480,0
|
|
20240105,182500,1649104340,14480,14480,14480,14480,0
|
|
20240105,182400,1649104340,14480,14480,14480,14480,0
|
|
20240105,182300,1649104340,14480,14480,14480,14480,0
|
|
20240105,182200,1649104340,14480,14480,14480,14480,0
|
|
20240105,182100,1649104340,14480,14480,14480,14480,0
|
|
20240105,182000,1649104340,14480,14480,14480,14480,0
|
|
20240105,181900,1649104340,14480,14480,14480,14480,0
|
|
20240105,181800,1649104340,14480,14480,14480,14480,0
|
|
20240105,181700,1649104340,14480,14480,14480,14480,0
|
|
20240105,181600,1649104340,14480,14480,14480,14480,0
|
|
20240105,181500,1649104340,14480,14480,14480,14480,0
|
|
20240105,181400,1649104340,14480,14480,14480,14480,0
|
|
20240105,181300,1649104340,14480,14480,14480,14480,0
|
|
20240105,181200,1649104340,14480,14480,14480,14480,0
|
|
20240105,181100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,181000,1649104340,14480,14480,14480,14480,0
|
|
20240105,180900,1649104340,14480,14480,14480,14480,0
|
|
20240105,180800,1649104340,14480,14480,14480,14480,0
|
|
20240105,180700,1649104340,14480,14480,14480,14480,0
|
|
20240105,180600,1649104340,14480,14480,14480,14480,0
|
|
20240105,180500,1649104340,14480,14480,14480,14480,0
|
|
20240105,180400,1649104340,14480,14480,14480,14480,0
|
|
20240105,180300,1649104340,14480,14480,14480,14480,0
|
|
20240105,180200,1649104340,14480,14480,14480,14480,0
|
|
20240105,180100,1649104340,14480,14480,14480,14480,0
|
|
20240105,180000,1649104340,14480,14480,14480,14480,0
|
|
20240105,175900,1649104340,14480,14480,14480,14480,0
|
|
20240105,175800,1649104340,14480,14480,14480,14480,0
|
|
20240105,175700,1649104340,14480,14480,14480,14480,0
|
|
20240105,175600,1649104340,14480,14480,14480,14480,0
|
|
20240105,175500,1649104340,14480,14480,14480,14480,0
|
|
20240105,175400,1649104340,14480,14480,14480,14480,0
|
|
20240105,175300,1649104340,14480,14480,14480,14480,0
|
|
20240105,175200,1649104340,14480,14480,14480,14480,0
|
|
20240105,175100,1649104340,14480,14480,14480,14480,0
|
|
20240105,175000,1649104340,14480,14480,14480,14480,0
|
|
20240105,174900,1649104340,14480,14480,14480,14480,0
|
|
20240105,174800,1649104340,14480,14480,14480,14480,0
|
|
20240105,174700,1649104340,14480,14480,14480,14480,0
|
|
20240105,174600,1649104340,14480,14480,14480,14480,0
|
|
20240105,174500,1649104340,14480,14480,14480,14480,0
|
|
20240105,174400,1649104340,14480,14480,14480,14480,0
|
|
20240105,174300,1649104340,14480,14480,14480,14480,0
|
|
20240105,174200,1649104340,14480,14480,14480,14480,0
|
|
20240105,174100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,174000,1649104340,14480,14480,14480,14480,0
|
|
20240105,173900,1649104340,14480,14480,14480,14480,0
|
|
20240105,173800,1649104340,14480,14480,14480,14480,0
|
|
20240105,173700,1649104340,14480,14480,14480,14480,0
|
|
20240105,173600,1649104340,14480,14480,14480,14480,0
|
|
20240105,173500,1649104340,14480,14480,14480,14480,0
|
|
20240105,173400,1649104340,14480,14480,14480,14480,0
|
|
20240105,173300,1649104340,14480,14480,14480,14480,0
|
|
20240105,173200,1649104340,14480,14480,14480,14480,0
|
|
20240105,173100,1649104340,14480,14480,14480,14480,0
|
|
20240105,173000,1649104340,14480,14480,14480,14480,0
|
|
20240105,172900,1649104340,14480,14480,14480,14480,0
|
|
20240105,172800,1649104340,14480,14480,14480,14480,0
|
|
20240105,172700,1649104340,14480,14480,14480,14480,0
|
|
20240105,172600,1649104340,14480,14480,14480,14480,0
|
|
20240105,172500,1649104340,14480,14480,14480,14480,0
|
|
20240105,172400,1649104340,14480,14480,14480,14480,0
|
|
20240105,172300,1649104340,14480,14480,14480,14480,0
|
|
20240105,172200,1649104340,14480,14480,14480,14480,0
|
|
20240105,172100,1649104340,14480,14480,14480,14480,0
|
|
20240105,172000,1649104340,14480,14480,14480,14480,0
|
|
20240105,171900,1649104340,14480,14480,14480,14480,0
|
|
20240105,171800,1649104340,14480,14480,14480,14480,0
|
|
20240105,171700,1649104340,14480,14480,14480,14480,0
|
|
20240105,171600,1649104340,14480,14480,14480,14480,0
|
|
20240105,171500,1649104340,14480,14480,14480,14480,0
|
|
20240105,171400,1649104340,14480,14480,14480,14480,0
|
|
20240105,171300,1649104340,14480,14480,14480,14480,0
|
|
20240105,171200,1649104340,14480,14480,14480,14480,0
|
|
20240105,171100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,171000,1649104340,14480,14480,14480,14480,0
|
|
20240105,170900,1649104340,14480,14480,14480,14480,0
|
|
20240105,170800,1649104340,14480,14480,14480,14480,0
|
|
20240105,170700,1649104340,14480,14480,14480,14480,0
|
|
20240105,170600,1649104340,14480,14480,14480,14480,0
|
|
20240105,170500,1649104340,14480,14480,14480,14480,0
|
|
20240105,170400,1649104340,14480,14480,14480,14480,0
|
|
20240105,170300,1649104340,14480,14480,14480,14480,0
|
|
20240105,170200,1649104340,14480,14480,14480,14480,0
|
|
20240105,170100,1649104340,14480,14480,14480,14480,0
|
|
20240105,170000,1649104340,14480,14480,14480,14480,0
|
|
20240105,165900,1649104340,14480,14480,14480,14480,0
|
|
20240105,165800,1649104340,14480,14480,14480,14480,0
|
|
20240105,165700,1649104340,14480,14480,14480,14480,0
|
|
20240105,165600,1649104340,14480,14480,14480,14480,0
|
|
20240105,165500,1649104340,14480,14480,14480,14480,0
|
|
20240105,165400,1649104340,14480,14480,14480,14480,0
|
|
20240105,165300,1649104340,14480,14480,14480,14480,0
|
|
20240105,165200,1649104340,14480,14480,14480,14480,0
|
|
20240105,165100,1649104340,14480,14480,14480,14480,0
|
|
20240105,165000,1649104340,14480,14480,14480,14480,0
|
|
20240105,164900,1649104340,14480,14480,14480,14480,0
|
|
20240105,164800,1649104340,14480,14480,14480,14480,0
|
|
20240105,164700,1649104340,14480,14480,14480,14480,0
|
|
20240105,164600,1649104340,14480,14480,14480,14480,0
|
|
20240105,164500,1649104340,14480,14480,14480,14480,0
|
|
20240105,164400,1649104340,14480,14480,14480,14480,0
|
|
20240105,164300,1649104340,14480,14480,14480,14480,0
|
|
20240105,164200,1649104340,14480,14480,14480,14480,0
|
|
20240105,164100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,164000,1649104340,14480,14480,14480,14480,0
|
|
20240105,163900,1649104340,14480,14480,14480,14480,0
|
|
20240105,163800,1649104340,14480,14480,14480,14480,0
|
|
20240105,163700,1649104340,14480,14480,14480,14480,0
|
|
20240105,163600,1649104340,14480,14480,14480,14480,0
|
|
20240105,163500,1649104340,14480,14480,14480,14480,0
|
|
20240105,163400,1649104340,14480,14480,14480,14480,0
|
|
20240105,163300,1649104340,14480,14480,14480,14480,0
|
|
20240105,163200,1649104340,14480,14480,14480,14480,0
|
|
20240105,163100,1649104340,14480,14480,14480,14480,0
|
|
20240105,163000,1649104340,14480,14480,14480,14480,0
|
|
20240105,162900,1649104340,14480,14480,14480,14480,0
|
|
20240105,162800,1649104340,14480,14480,14480,14480,0
|
|
20240105,162700,1649104340,14480,14480,14480,14480,0
|
|
20240105,162600,1649104340,14480,14480,14480,14480,0
|
|
20240105,162500,1649104340,14480,14480,14480,14480,0
|
|
20240105,162400,1649104340,14480,14480,14480,14480,0
|
|
20240105,162300,1649104340,14480,14480,14480,14480,0
|
|
20240105,162200,1649104340,14480,14480,14480,14480,0
|
|
20240105,162100,1649104340,14480,14480,14480,14480,0
|
|
20240105,162000,1649104340,14480,14480,14480,14480,0
|
|
20240105,161900,1649104340,14480,14480,14480,14480,0
|
|
20240105,161800,1649104340,14480,14480,14480,14480,0
|
|
20240105,161700,1649104340,14480,14480,14480,14480,0
|
|
20240105,161600,1649104340,14480,14480,14480,14480,0
|
|
20240105,161500,1649104340,14480,14480,14480,14480,0
|
|
20240105,161400,1649104340,14480,14480,14480,14480,0
|
|
20240105,161300,1649104340,14480,14480,14480,14480,0
|
|
20240105,161200,1649104340,14480,14480,14480,14480,0
|
|
20240105,161100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,161000,1649104340,14480,14480,14480,14480,0
|
|
20240105,160900,1649104340,14480,14480,14480,14480,0
|
|
20240105,160800,1649104340,14480,14480,14480,14480,0
|
|
20240105,160700,1649104340,14480,14480,14480,14480,0
|
|
20240105,160600,1649104340,14480,14480,14480,14480,0
|
|
20240105,160500,1649104340,14480,14480,14480,14480,0
|
|
20240105,160400,1649104340,14480,14480,14480,14480,0
|
|
20240105,160300,1649104340,14480,14480,14480,14480,0
|
|
20240105,160200,1649104340,14480,14480,14480,14480,0
|
|
20240105,160100,1649104340,14480,14480,14480,14480,0
|
|
20240105,160000,1649104340,14480,14480,14480,14480,0
|
|
20240105,155900,1649104340,14480,14480,14480,14480,0
|
|
20240105,155800,1649104340,14480,14480,14480,14480,0
|
|
20240105,155700,1649104340,14480,14480,14480,14480,0
|
|
20240105,155600,1649104340,14480,14480,14480,14480,0
|
|
20240105,155500,1649104340,14480,14480,14480,14480,0
|
|
20240105,155400,1649104340,14480,14480,14480,14480,0
|
|
20240105,155300,1649104340,14480,14480,14480,14480,0
|
|
20240105,155200,1649104340,14480,14480,14480,14480,0
|
|
20240105,155100,1649104340,14480,14480,14480,14480,0
|
|
20240105,155000,1649104340,14480,14480,14480,14480,0
|
|
20240105,154900,1649104340,14480,14480,14480,14480,0
|
|
20240105,154800,1649104340,14480,14480,14480,14480,0
|
|
20240105,154700,1649104340,14480,14480,14480,14480,0
|
|
20240105,154600,1649104340,14480,14480,14480,14480,0
|
|
20240105,154500,1649104340,14480,14480,14480,14480,0
|
|
20240105,154400,1649104340,14480,14480,14480,14480,0
|
|
20240105,154300,1649104340,14480,14480,14480,14480,0
|
|
20240105,154200,1649104340,14480,14480,14480,14480,0
|
|
20240105,154100,1649104340,14480,14480,14480,14480,1955
|
|
20240105,154000,1649104340,14480,14480,14480,14480,0
|
|
20240105,153900,1649104340,14480,14480,14480,14480,0
|
|
20240105,153800,1649104340,14480,14480,14480,14480,0
|
|
20240105,153700,1649104340,14480,14480,14480,14480,0
|
|
20240105,153600,1649104340,14480,14480,14480,14480,0
|
|
20240105,153500,1649104340,14480,14480,14480,14480,0
|
|
20240105,153400,1649104340,14480,14480,14480,14480,0
|
|
20240105,153300,1649104340,14480,14480,14480,14480,0
|
|
20240105,153200,1649104340,14480,14480,14480,14480,0
|
|
20240105,153100,1649104340,14480,14480,14480,14480,0
|
|
20240105,153000,1649104340,14480,14480,14480,14480,1955
|
|
20240105,152900,1620795940,14470,14470,14470,14470,0
|
|
20240105,152800,1620795940,14470,14470,14470,14470,0
|
|
20240105,152700,1620795940,14470,14470,14470,14470,0
|
|
20240105,152600,1620795940,14470,14470,14470,14470,0
|
|
20240105,152500,1620795940,14470,14470,14470,14470,0
|
|
20240105,152400,1620795940,14470,14470,14470,14470,0
|
|
20240105,152300,1620795940,14470,14470,14470,14470,0
|
|
20240105,152200,1620795940,14470,14470,14470,14470,0
|
|
20240105,152100,1620795940,14470,14470,14470,14470,0
|
|
20240105,152000,1620795940,14470,14470,14470,14470,0
|
|
20240105,151900,1620795940,14470,14450,14480,14450,361
|
|
20240105,151800,1615572260,14450,14430,14450,14430,27
|
|
20240105,151700,1615182460,14440,14460,14460,14440,603
|
|
20240105,151600,1606470400,14470,14450,14470,14450,69
|
|
20240105,151500,1605472710,14450,14440,14450,14440,47
|
|
20240105,151400,1604793680,14440,14450,14450,14440,138
|
|
20240105,151300,1602799960,14460,14460,14460,14460,170
|
|
20240105,151200,1600341760,14460,14460,14460,14460,27
|
|
20240105,151100,1599951340,14450,14440,14450,14440,66
|
|
20240105,151000,1598997850,14440,14450,14460,14420,728
|
|
20240105,150900,1588491340,14450,14470,14470,14450,1313
|
|
20240105,150800,1569505240,14470,14480,14480,14470,147
|
|
20240105,150700,1567377590,14480,14480,14480,14480,114
|
|
20240105,150600,1565726870,14480,14480,14490,14480,154
|
|
20240105,150500,1563495830,14480,14510,14510,14480,34
|
|
20240105,150400,1563003270,14480,14490,14490,14480,286
|
|
20240105,150300,1558860260,14490,14490,14490,14490,27
|
|
20240105,150200,1558469030,14490,14480,14520,14480,64
|
|
20240105,150100,1557541020,14480,14500,14520,14480,180
|
|
20240105,150000,1554930470,14490,14510,14540,14490,148
|
|
20240105,145900,1552781300,14490,14490,14540,14490,183
|
|
20240105,145800,1550125860,14490,14540,14540,14480,176
|
|
20240105,145700,1547568180,14470,14470,14530,14470,248
|
|
20240105,145600,1543968320,14490,14480,14510,14470,95
|
|
20240105,145500,1542592110,14470,14470,14510,14470,119
|
|
20240105,145400,1540868090,14460,14480,14500,14460,105
|
|
20240105,145300,1539347450,14430,14440,14530,14430,205
|
|
20240105,145200,1536379820,14440,14450,14470,14430,322
|
|
20240105,145100,1531729090,14450,14440,14540,14440,708
|
|
20240105,145000,1521479750,14520,14440,14530,14430,498
|
|
20240105,144900,1514267400,14430,14430,14430,14430,418
|
|
20240105,144800,1508235660,14430,14430,14430,14430,56
|
|
20240105,144700,1507427580,14440,14430,14440,14430,322
|
|
20240105,144600,1502781110,14440,14440,14440,14440,27
|
|
20240105,144500,1502391230,14440,14440,14440,14440,33
|
|
20240105,144400,1501914710,14440,14460,14460,14440,576
|
|
20240105,144300,1493591330,14460,14430,14460,14430,80
|
|
20240105,144200,1492435040,14430,14430,14430,14430,0
|
|
20240105,144100,1492435040,14430,14440,14440,14430,58
|
|
20240105,144000,1491597680,14430,14430,14430,14430,3
|
|
20240105,143900,1491554390,14430,14430,14430,14430,62
|
|
20240105,143800,1490659730,14430,14440,14440,14430,17
|
|
20240105,143700,1490414290,14440,14440,14440,14440,0
|
|
20240105,143600,1490414290,14440,14440,14440,14440,64
|
|
20240105,143500,1489490130,14440,14440,14440,14440,38
|
|
20240105,143400,1488941410,14450,14450,14450,14450,173
|
|
20240105,143300,1486441560,14440,14440,14450,14440,161
|
|
20240105,143200,1484116150,14410,14410,14450,14410,33
|
|
20240105,143100,1483640460,14400,14390,14410,14390,38
|
|
20240105,143000,1483093240,14380,14380,14380,14380,81
|
|
20240105,142900,1481928460,14370,14380,14380,14370,7
|
|
20240105,142800,1481827860,14380,14370,14380,14370,143
|
|
20240105,142700,1479772900,14370,14390,14390,14370,487
|
|
20240105,142600,1472769210,14400,14390,14400,14390,61
|
|
20240105,142500,1471890890,14390,14390,14390,14390,11
|
|
20240105,142400,1471732600,14410,14410,14410,14410,10
|
|
20240105,142300,1471588500,14390,14410,14430,14390,2062
|
|
20240105,142200,1441857490,14400,14400,14400,14400,44
|
|
20240105,142100,1441223890,14410,14410,14410,14410,95
|
|
20240105,142000,1439854940,14420,14420,14430,14420,490
|
|
20240105,141900,1432789090,14420,14420,14420,14420,30
|
|
20240105,141800,1432356490,14420,14420,14420,14410,32
|
|
20240105,141700,1431895170,14420,14420,14420,14420,0
|
|
20240105,141600,1431895170,14420,14420,14420,14420,0
|
|
20240105,141500,1431895170,14420,14420,14420,14410,142
|
|
20240105,141400,1429847590,14430,14430,14430,14430,169
|
|
20240105,141300,1427408920,14430,14430,14430,14430,1
|
|
20240105,141200,1427394490,14440,14450,14450,14440,306
|
|
20240105,141100,1422975270,14470,14470,14470,14470,0
|
|
20240105,141000,1422975270,14470,14490,14490,14470,1371
|
|
20240105,140900,1403132440,14490,14490,14490,14490,6
|
|
20240105,140800,1403045500,14490,14490,14490,14490,0
|
|
20240105,140700,1403045500,14490,14530,14530,14490,121
|
|
20240105,140600,1401289730,14530,14530,14530,14530,75
|
|
20240105,140500,1400199980,14530,14550,14550,14530,7
|
|
20240105,140400,1400098250,14530,14510,14530,14510,132
|
|
20240105,140300,1398182410,14530,14510,14530,14510,188
|
|
20240105,140200,1395454430,14550,14550,14550,14550,63
|
|
20240105,140100,1394537780,14560,14570,14570,14560,54
|
|
20240105,140000,1393751530,14570,14570,14570,14570,0
|
|
20240105,135900,1393751530,14570,14580,14580,14570,151
|
|
20240105,135800,1391550620,14670,14670,14670,14670,0
|
|
20240105,135700,1391550620,14670,14650,14670,14650,389
|
|
20240105,135600,1385847100,14640,14620,14640,14620,349
|
|
20240105,135500,1380739200,14620,14570,14620,14570,378
|
|
20240105,135400,1375220320,14600,14590,14600,14590,212
|
|
20240105,135300,1372126070,14590,14520,14590,14510,502
|
|
20240105,135200,1364809620,14520,14520,14520,14520,0
|
|
20240105,135100,1364809620,14520,14530,14530,14520,68
|
|
20240105,135000,1363822150,14580,14560,14590,14560,204
|
|
20240105,134900,1360849520,14570,14560,14570,14560,130
|
|
20240105,134800,1358956320,14560,14560,14560,14560,58
|
|
20240105,134700,1358111840,14530,14560,14570,14530,244
|
|
20240105,134600,1354564930,14560,14570,14570,14560,128
|
|
20240105,134500,1352700470,14590,14600,14600,14590,76
|
|
20240105,134400,1351591150,14690,14690,14690,14690,20
|
|
20240105,134300,1351297350,14670,14630,14670,14630,990
|
|
20240105,134200,1336795420,14640,14600,14640,14600,1341
|
|
20240105,134100,1317203830,14590,14590,14590,14590,0
|
|
20240105,134000,1317203830,14590,14550,14590,14550,1316
|
|
20240105,133900,1298040340,14540,14480,14540,14450,209
|
|
20240105,133800,1295009650,14530,14530,14530,14530,0
|
|
20240105,133700,1295009650,14530,14530,14530,14530,0
|
|
20240105,133600,1295009650,14530,14460,14530,14460,133
|
|
20240105,133500,1293083940,14540,14540,14540,14540,20
|
|
20240105,133400,1292793140,14540,14520,14540,14520,1077
|
|
20240105,133300,1277134580,14540,14390,14540,14390,971
|
|
20240105,133200,1263083930,14380,14380,14380,14380,54
|
|
20240105,133100,1262307410,14350,14380,14380,14350,198
|
|
20240105,133000,1259464090,14370,14380,14380,14370,4
|
|
20240105,132900,1259406600,14370,14380,14380,14370,199
|
|
20240105,132800,1256546750,14390,14380,14390,14380,66
|
|
20240105,132700,1255597040,14380,14380,14380,14380,26
|
|
20240105,132600,1255223160,14390,14390,14390,14390,0
|
|
20240105,132500,1255223160,14390,14390,14390,14390,366
|
|
20240105,132400,1249956420,14410,14410,14410,14410,300
|
|
20240105,132300,1245633420,14400,14400,14400,14400,0
|
|
20240105,132200,1245633420,14400,14440,14440,14400,107
|
|
20240105,132100,1244092280,14440,14430,14440,14430,102
|
|
20240105,132000,1242620000,14420,14430,14430,14420,144
|
|
20240105,131900,1240542280,14430,14360,14450,14360,607
|
|
20240105,131800,1231782700,14350,14330,14350,14330,473
|
|
20240105,131700,1225003810,14330,14330,14330,14330,269
|
|
20240105,131600,1221149040,14330,14350,14350,14330,98
|
|
20240105,131500,1219743080,14350,14350,14350,14350,10
|
|
20240105,131400,1219599580,14370,14370,14370,14370,20
|
|
20240105,131300,1219312180,14370,14380,14380,14370,160
|
|
20240105,131200,1217012630,14380,14380,14380,14380,2
|
|
20240105,131100,1216983870,14380,14330,14380,14330,224
|
|
20240105,131000,1213772420,14320,14320,14330,14320,6
|
|
20240105,130900,1213686480,14330,14330,14330,14330,30
|
|
20240105,130800,1213256580,14330,14320,14330,14320,1003
|
|
20240105,130700,1198884290,14300,14320,14320,14300,380
|
|
20240105,130600,1193444300,14320,14300,14320,14300,145
|
|
20240105,130500,1191370760,14290,14290,14290,14290,83
|
|
20240105,130400,1190184690,14290,14300,14300,14290,7
|
|
20240105,130300,1190084630,14300,14320,14320,14300,775
|
|
20240105,130200,1178998310,14320,14320,14320,14320,48
|
|
20240105,130100,1178310950,14330,14330,14330,14330,305
|
|
20240105,130000,1173940300,14330,14330,14330,14330,1
|
|
20240105,125900,1173925970,14350,14350,14350,14350,0
|
|
20240105,125800,1173925970,14350,14370,14370,14330,753
|
|
20240105,125700,1163111080,14350,14360,14360,14350,147
|
|
20240105,125600,1161000480,14350,14350,14350,14350,44
|
|
20240105,125500,1160369080,14330,14330,14330,14330,46
|
|
20240105,125400,1159709900,14340,14330,14340,14330,44
|
|
20240105,125300,1159079370,14310,14300,14310,14300,1685
|
|
20240105,125200,1134972660,14300,14360,14360,14300,1499
|
|
20240105,125100,1113488450,14370,14380,14380,14370,846
|
|
20240105,125000,1101324890,14400,14420,14420,14400,59
|
|
20240105,124900,1100475230,14420,14420,14420,14420,0
|
|
20240105,124800,1100475230,14420,14420,14420,14420,116
|
|
20240105,124700,1098802510,14420,14430,14430,14420,160
|
|
20240105,124600,1096495300,14430,14400,14430,14400,700
|
|
20240105,124500,1086410260,14380,14390,14390,14380,10
|
|
20240105,124400,1086266450,14390,14400,14400,14390,367
|
|
20240105,124300,1080983230,14390,14390,14390,14390,0
|
|
20240105,124200,1080983230,14390,14390,14390,14390,68
|
|
20240105,124100,1080004710,14390,14390,14390,14390,115
|
|
20240105,124000,1078349860,14380,14380,14390,14380,207
|
|
20240105,123900,1075373160,14390,14400,14400,14390,640
|
|
20240105,123800,1066159420,14410,14410,14410,14410,0
|
|
20240105,123700,1066159420,14410,14430,14430,14410,1251
|
|
20240105,123600,1048122480,14430,14430,14430,14430,189
|
|
20240105,123500,1045395210,14430,14430,14430,14430,0
|
|
20240105,123400,1045395210,14430,14430,14430,14430,0
|
|
20240105,123300,1045395210,14430,14440,14440,14430,5
|
|
20240105,123200,1045323040,14430,14430,14430,14430,0
|
|
20240105,123100,1045323040,14430,14440,14440,14430,372
|
|
20240105,123000,1039953500,14440,14440,14440,14440,3
|
|
20240105,122900,1039910180,14450,14450,14450,14450,0
|
|
20240105,122800,1039910180,14450,14450,14450,14450,1
|
|
20240105,122700,1039895730,14430,14470,14470,14430,1783
|
|
20240105,122600,1014129870,14470,14470,14470,14470,3
|
|
20240105,122500,1014086460,14480,14480,14480,14480,0
|
|
20240105,122400,1014086460,14480,14470,14480,14470,108
|
|
20240105,122300,1012522650,14480,14480,14480,14480,25
|
|
20240105,122200,1012160650,14480,14480,14480,14480,0
|
|
20240105,122100,1012160650,14480,14480,14480,14480,66
|
|
20240105,122000,1011204970,14480,14480,14480,14480,1
|
|
20240105,121900,1011190490,14480,14480,14480,14470,71
|
|
20240105,121800,1010163040,14480,14470,14480,14470,311
|
|
20240105,121700,1005660090,14430,14430,14430,14430,86
|
|
20240105,121600,1004419110,14440,14490,14490,14440,535
|
|
20240105,121500,996688020,14490,14490,14490,14490,0
|
|
20240105,121400,996688020,14490,14490,14490,14490,0
|
|
20240105,121300,996688020,14490,14490,14490,14490,0
|
|
20240105,121200,996688020,14490,14460,14490,14450,170
|
|
20240105,121100,994225080,14460,14460,14460,14460,55
|
|
20240105,121000,993429780,14450,14450,14450,14450,0
|
|
20240105,120900,993429780,14450,14440,14450,14430,40
|
|
20240105,120800,992851900,14430,14470,14470,14430,644
|
|
20240105,120700,983548290,14460,14460,14460,14460,0
|
|
20240105,120600,983548290,14460,14460,14460,14460,0
|
|
20240105,120500,983548290,14460,14460,14460,14460,3
|
|
20240105,120400,983504910,14450,14450,14450,14450,0
|
|
20240105,120300,983504910,14450,14470,14470,14450,31
|
|
20240105,120200,983056360,14470,14470,14470,14470,1
|
|
20240105,120100,983041890,14450,14470,14470,14450,4
|
|
20240105,120000,982984070,14460,14470,14470,14460,196
|
|
20240105,115900,980149170,14460,14460,14460,14460,116
|
|
20240105,115800,978471810,14460,14460,14460,14460,4
|
|
20240105,115700,978413970,14460,14460,14460,14460,1
|
|
20240105,115600,978399510,14460,14460,14460,14460,125
|
|
20240105,115500,976592010,14460,14460,14460,14460,31
|
|
20240105,115400,976143750,14440,14440,14440,14440,0
|
|
20240105,115300,976143750,14440,14440,14440,14440,0
|
|
20240105,115200,976143750,14440,14440,14440,14440,41
|
|
20240105,115100,975551710,14430,14430,14430,14430,0
|
|
20240105,115000,975551710,14430,14440,14440,14430,530
|
|
20240105,114900,967899640,14450,14460,14460,14450,378
|
|
20240105,114800,962436950,14460,14470,14480,14460,360
|
|
20240105,114700,957230600,14460,14460,14460,14460,0
|
|
20240105,114600,957230600,14460,14460,14460,14460,2
|
|
20240105,114500,957201680,14460,14470,14470,14460,59
|
|
20240105,114400,956347970,14480,14480,14480,14480,1
|
|
20240105,114300,956333490,14480,14460,14480,14460,9
|
|
20240105,114200,956203300,14470,14480,14480,14470,64
|
|
20240105,114100,955277190,14480,14480,14480,14480,0
|
|
20240105,114000,955277190,14480,14480,14480,14460,67
|
|
20240105,113900,954308180,14480,14500,14500,14480,242
|
|
20240105,113800,950802000,14500,14490,14500,14480,237
|
|
20240105,113700,947367140,14510,14510,14510,14510,56
|
|
20240105,113600,946554580,14480,14480,14480,14480,3
|
|
20240105,113500,946511140,14490,14480,14490,14480,67
|
|
20240105,113400,945540400,14480,14480,14480,14480,0
|
|
20240105,113300,945540400,14480,14480,14480,14480,14
|
|
20240105,113200,945337680,14480,14480,14480,14470,7
|
|
20240105,113100,945236350,14470,14470,14470,14470,47
|
|
20240105,113000,944556260,14470,14480,14480,14470,262
|
|
20240105,112900,940764110,14470,14470,14470,14470,0
|
|
20240105,112800,940764110,14470,14490,14490,14470,65
|
|
20240105,112700,939822890,14460,14490,14490,14450,405
|
|
20240105,112600,933961720,14490,14510,14510,14490,74
|
|
20240105,112500,932888980,14510,14520,14530,14510,210
|
|
20240105,112400,929839740,14530,14530,14530,14530,0
|
|
20240105,112300,929839740,14530,14530,14530,14530,52
|
|
20240105,112200,929084180,14520,14520,14520,14520,1
|
|
20240105,112100,929069660,14530,14490,14530,14490,94
|
|
20240105,112000,927705030,14480,14490,14490,14480,45
|
|
20240105,111900,927053420,14510,14460,14510,14400,2084
|
|
20240105,111800,897016230,14510,14510,14510,14510,0
|
|
20240105,111700,897016230,14510,14470,14510,14400,3467
|
|
20240105,111600,846994920,14510,14480,14510,14450,1381
|
|
20240105,111500,827019360,14480,14480,14490,14470,673
|
|
20240105,111400,817273090,14500,14590,14590,14480,5045
|
|
20240105,111300,743960600,14590,14600,14600,14590,2
|
|
20240105,111200,743931410,14590,14590,14590,14590,16
|
|
20240105,111100,743697970,14580,14600,14600,14580,482
|
|
20240105,111000,736667720,14600,14620,14620,14600,584
|
|
20240105,110900,728135630,14620,14620,14620,14620,178
|
|
20240105,110800,725533270,14620,14620,14620,14620,20
|
|
20240105,110700,725240870,14610,14610,14610,14610,3
|
|
20240105,110600,725197040,14610,14610,14610,14610,0
|
|
20240105,110500,725197040,14610,14620,14620,14610,551
|
|
20240105,110400,717144950,14630,14630,14630,14630,4
|
|
20240105,110300,717086430,14630,14630,14630,14630,233
|
|
20240105,110200,713677640,14630,14650,14650,14630,1215
|
|
20240105,110100,695900330,14660,14680,14680,14650,653
|
|
20240105,110000,686322500,14680,14680,14680,14670,13
|
|
20240105,105900,686131690,14650,14640,14650,14640,229
|
|
20240105,105800,682778630,14640,14650,14650,14640,558
|
|
20240105,105700,674608130,14650,14650,14650,14650,281
|
|
20240105,105600,670491480,14650,14670,14670,14650,547
|
|
20240105,105500,662467710,14680,14670,14680,14670,9
|
|
20240105,105400,662335670,14670,14690,14690,14670,534
|
|
20240105,105300,654492550,14680,14680,14680,14680,0
|
|
20240105,105200,654492550,14680,14670,14680,14670,975
|
|
20240105,105100,640180990,14670,14670,14670,14660,46
|
|
20240105,105000,639506200,14660,14680,14680,14660,295
|
|
20240105,104900,635178470,14680,14690,14690,14680,435
|
|
20240105,104800,628789330,14680,14680,14680,14680,299
|
|
20240105,104700,624400010,14660,14710,14710,14650,1105
|
|
20240105,104600,608175530,14720,14730,14730,14720,176
|
|
20240105,104500,605583470,14730,14730,14730,14730,1
|
|
20240105,104400,605568740,14730,14740,14740,14730,4
|
|
20240105,104300,605509810,14730,14730,14730,14730,2
|
|
20240105,104200,605480350,14740,14740,14740,14740,298
|
|
20240105,104100,601087830,14720,14780,14780,14720,724
|
|
20240105,104000,590412080,14780,14800,14800,14780,704
|
|
20240105,103900,580000240,14850,14850,14850,14850,0
|
|
20240105,103800,580000240,14850,14830,14850,14830,43
|
|
20240105,103700,579362010,14820,14780,14820,14780,335
|
|
20240105,103600,574399750,14760,14730,14760,14730,58
|
|
20240105,103500,573543760,14720,14730,14730,14720,543
|
|
20240105,103400,565548080,14740,14780,14780,14710,3084
|
|
20240105,103300,520149330,14790,14840,14850,14790,1823
|
|
20240105,103200,493113820,14850,14850,14850,14850,107
|
|
20240105,103100,491524870,14850,14850,14850,14850,0
|
|
20240105,103000,491524870,14850,14840,14850,14840,6
|
|
20240105,102900,491435800,14850,14850,14850,14850,0
|
|
20240105,102800,491435800,14850,14850,14850,14850,1
|
|
20240105,102700,491420950,14840,14850,14850,14840,212
|
|
20240105,102600,488273370,14850,14860,14860,14850,15
|
|
20240105,102500,488050600,14860,14860,14860,14860,0
|
|
20240105,102400,488050600,14860,14860,14860,14850,256
|
|
20240105,102300,484247440,14860,14860,14870,14860,5
|
|
20240105,102200,484173130,14870,14870,14890,14870,393
|
|
20240105,102100,478327410,14860,14890,14890,14860,405
|
|
20240105,102000,472300690,14960,14900,14960,14890,372
|
|
20240105,101900,466745770,14950,14950,14950,14950,60
|
|
20240105,101800,465848770,14950,14950,14970,14950,585
|
|
20240105,101700,457092530,14880,14860,14970,14860,426
|
|
20240105,101600,450743850,14940,14870,14940,14870,146
|
|
20240105,101500,448563170,14830,14820,14830,14820,314
|
|
20240105,101400,443906620,14810,14820,14940,14810,628
|
|
20240105,101300,434569170,14820,14820,14820,14820,1
|
|
20240105,101200,434554350,14790,14810,14810,14780,1229
|
|
20240105,101100,416364200,14820,14840,14840,14820,194
|
|
20240105,101000,413487490,14830,14830,14830,14830,280
|
|
20240105,100900,409335090,14820,14820,14820,14820,103
|
|
20240105,100800,407808630,14810,14810,14810,14810,87
|
|
20240105,100700,406520160,14810,14810,14810,14810,15
|
|
20240105,100600,406298010,14830,14830,14830,14830,0
|
|
20240105,100500,406298010,14830,14870,14870,14830,509
|
|
20240105,100400,398738870,14880,14890,14890,14880,205
|
|
20240105,100300,395687290,14900,14900,14900,14900,1
|
|
20240105,100200,395672390,14900,14910,14910,14900,116
|
|
20240105,100100,393943980,14900,14910,14910,14900,4
|
|
20240105,100000,393884370,14910,14920,14920,14910,142
|
|
20240105,095900,391767140,14920,14910,14920,14910,8
|
|
20240105,095800,391647830,14900,14900,14900,14900,0
|
|
20240105,095700,391647830,14900,14930,14930,14900,69
|
|
20240105,095600,390619700,14900,14950,14950,14890,977
|
|
20240105,095500,376059070,14950,15010,15010,14950,710
|
|
20240105,095400,365426540,15020,15020,15020,15020,40
|
|
20240105,095300,364825740,15010,15010,15020,15010,73
|
|
20240105,095200,363730000,15010,15010,15010,15010,39
|
|
20240105,095100,363144610,15010,14980,15010,14980,276
|
|
20240105,095000,359002020,14980,14980,14980,14980,31
|
|
20240105,094900,358537640,14990,15000,15000,14990,257
|
|
20240105,094800,354682960,14990,14970,15000,14970,797
|
|
20240105,094700,342740530,14980,14980,14980,14980,56
|
|
20240105,094600,341901650,14980,14940,14980,14940,284
|
|
20240105,094500,337658010,14960,15000,15000,14960,695
|
|
20240105,094400,327240550,15010,14990,15010,14990,1465
|
|
20240105,094300,305265910,14980,14990,14990,14920,555
|
|
20240105,094200,296952720,14990,15010,15020,14990,236
|
|
20240105,094100,293411560,15010,15020,15020,15010,512
|
|
20240105,094000,285721410,15020,15120,15130,15010,2810
|
|
20240105,093900,243349420,15120,15050,15120,15050,1754
|
|
20240105,093800,216879420,15040,15010,15050,15010,878
|
|
20240105,093700,203678360,15010,15000,15010,15000,129
|
|
20240105,093600,201742170,15010,14990,15010,14990,681
|
|
20240105,093500,191532970,14990,14970,15000,14970,848
|
|
20240105,093400,178823440,14960,14910,14960,14910,1183
|
|
20240105,093300,161153650,14920,14890,14930,14890,332
|
|
20240105,093200,156203180,14880,14880,14880,14880,101
|
|
20240105,093100,154700300,14880,14840,14880,14840,247
|
|
20240105,093000,151029330,14820,14820,14820,14820,9
|
|
20240105,092900,150895950,14830,14840,14850,14830,235
|
|
20240105,092800,147409800,14850,14880,14910,14850,2039
|
|
20240105,092700,117032300,14880,14850,14880,14840,2227
|
|
20240105,092600,83920180,14840,14730,14840,14730,732
|
|
20240105,092500,73103710,14720,14710,14720,14710,2
|
|
20240105,092400,73074280,14710,14710,14710,14710,501
|
|
20240105,092300,65704570,14730,14650,14730,14650,1041
|
|
20240105,092200,50402740,14650,14590,14650,14590,113
|
|
20240105,092100,48752570,14570,14570,14570,14570,20
|
|
20240105,092000,48461170,14570,14570,14570,14570,10
|
|
20240105,091900,48315470,14570,14570,14570,14570,14
|
|
20240105,091800,48111490,14540,14540,14540,14540,0
|
|
20240105,091700,48111490,14540,14520,14540,14520,436
|
|
20240105,091600,41776910,14530,14510,14530,14510,155
|
|
20240105,091500,39527500,14510,14520,14520,14510,138
|
|
20240105,091400,37524210,14530,14520,14530,14520,280
|
|
20240105,091300,33455940,14520,14530,14530,14510,141
|
|
20240105,091200,31409960,14610,14610,14610,14610,0
|
|
20240105,091100,31409960,14610,14610,14610,14610,0
|
|
20240105,091000,31409960,14610,14610,14610,14610,11
|
|
20240105,090900,31249250,14620,14630,14650,14600,1280
|
|
20240105,090800,12537320,14660,14660,14660,14660,13
|
|
20240105,090700,12346740,14650,14650,14650,14650,1
|
|
20240105,090600,12332090,14650,14650,14650,14650,22
|
|
20240105,090500,12009790,14660,14660,14660,14660,10
|
|
20240105,090400,11863190,14670,14670,14670,14670,7
|
|
20240105,090300,11760500,14500,14550,14550,14500,54
|
|
20240105,090200,10976960,14540,14540,14540,14540,16
|
|
20240105,090100,10744320,14520,14520,14520,14520,31
|
|
20240105,090000,10294200,14480,14590,14750,14450,684
|