584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184100,1709639850,14620,14620,14620,14620,252
|
|
20240108,184000,1709639850,14620,14620,14620,14620,0
|
|
20240108,183900,1709639850,14620,14620,14620,14620,0
|
|
20240108,183800,1709639850,14620,14620,14620,14620,0
|
|
20240108,183700,1709639850,14620,14620,14620,14620,0
|
|
20240108,183600,1709639850,14620,14620,14620,14620,0
|
|
20240108,183500,1709639850,14620,14620,14620,14620,0
|
|
20240108,183400,1709639850,14620,14620,14620,14620,0
|
|
20240108,183300,1709639850,14620,14620,14620,14620,0
|
|
20240108,183200,1709639850,14620,14620,14620,14620,0
|
|
20240108,183100,1709639850,14620,14620,14620,14620,0
|
|
20240108,183000,1709639850,14620,14620,14620,14620,0
|
|
20240108,182900,1709639850,14620,14620,14620,14620,0
|
|
20240108,182800,1709639850,14620,14620,14620,14620,0
|
|
20240108,182700,1709639850,14620,14620,14620,14620,0
|
|
20240108,182600,1709639850,14620,14620,14620,14620,0
|
|
20240108,182500,1709639850,14620,14620,14620,14620,0
|
|
20240108,182400,1709639850,14620,14620,14620,14620,0
|
|
20240108,182300,1709639850,14620,14620,14620,14620,0
|
|
20240108,182200,1709639850,14620,14620,14620,14620,0
|
|
20240108,182100,1709639850,14620,14620,14620,14620,0
|
|
20240108,182000,1709639850,14620,14620,14620,14620,0
|
|
20240108,181900,1709639850,14620,14620,14620,14620,0
|
|
20240108,181800,1709639850,14620,14620,14620,14620,0
|
|
20240108,181700,1709639850,14620,14620,14620,14620,0
|
|
20240108,181600,1709639850,14620,14620,14620,14620,0
|
|
20240108,181500,1709639850,14620,14620,14620,14620,0
|
|
20240108,181400,1709639850,14620,14620,14620,14620,0
|
|
20240108,181300,1709639850,14620,14620,14620,14620,0
|
|
20240108,181200,1709639850,14620,14620,14620,14620,0
|
|
20240108,181100,1709639850,14620,14620,14620,14620,252
|
|
20240108,181000,1709639850,14620,14620,14620,14620,0
|
|
20240108,180900,1709639850,14620,14620,14620,14620,0
|
|
20240108,180800,1709639850,14620,14620,14620,14620,0
|
|
20240108,180700,1709639850,14620,14620,14620,14620,0
|
|
20240108,180600,1709639850,14620,14620,14620,14620,0
|
|
20240108,180500,1709639850,14620,14620,14620,14620,0
|
|
20240108,180400,1709639850,14620,14620,14620,14620,0
|
|
20240108,180300,1709639850,14620,14620,14620,14620,0
|
|
20240108,180200,1709639850,14620,14620,14620,14620,0
|
|
20240108,180100,1709639850,14620,14620,14620,14620,0
|
|
20240108,180000,1709639850,14620,14620,14620,14620,0
|
|
20240108,175900,1709639850,14620,14620,14620,14620,0
|
|
20240108,175800,1709639850,14620,14620,14620,14620,0
|
|
20240108,175700,1709639850,14620,14620,14620,14620,0
|
|
20240108,175600,1709639850,14620,14620,14620,14620,0
|
|
20240108,175500,1709639850,14620,14620,14620,14620,0
|
|
20240108,175400,1709639850,14620,14620,14620,14620,0
|
|
20240108,175300,1709639850,14620,14620,14620,14620,0
|
|
20240108,175200,1709639850,14620,14620,14620,14620,0
|
|
20240108,175100,1709639850,14620,14620,14620,14620,0
|
|
20240108,175000,1709639850,14620,14620,14620,14620,0
|
|
20240108,174900,1709639850,14620,14620,14620,14620,0
|
|
20240108,174800,1709639850,14620,14620,14620,14620,0
|
|
20240108,174700,1709639850,14620,14620,14620,14620,0
|
|
20240108,174600,1709639850,14620,14620,14620,14620,0
|
|
20240108,174500,1709639850,14620,14620,14620,14620,0
|
|
20240108,174400,1709639850,14620,14620,14620,14620,0
|
|
20240108,174300,1709639850,14620,14620,14620,14620,0
|
|
20240108,174200,1709639850,14620,14620,14620,14620,0
|
|
20240108,174100,1709639850,14620,14620,14620,14620,252
|
|
20240108,174000,1709639850,14620,14620,14620,14620,0
|
|
20240108,173900,1709639850,14620,14620,14620,14620,0
|
|
20240108,173800,1709639850,14620,14620,14620,14620,0
|
|
20240108,173700,1709639850,14620,14620,14620,14620,0
|
|
20240108,173600,1709639850,14620,14620,14620,14620,0
|
|
20240108,173500,1709639850,14620,14620,14620,14620,0
|
|
20240108,173400,1709639850,14620,14620,14620,14620,0
|
|
20240108,173300,1709639850,14620,14620,14620,14620,0
|
|
20240108,173200,1709639850,14620,14620,14620,14620,0
|
|
20240108,173100,1709639850,14620,14620,14620,14620,0
|
|
20240108,173000,1709639850,14620,14620,14620,14620,0
|
|
20240108,172900,1709639850,14620,14620,14620,14620,0
|
|
20240108,172800,1709639850,14620,14620,14620,14620,0
|
|
20240108,172700,1709639850,14620,14620,14620,14620,0
|
|
20240108,172600,1709639850,14620,14620,14620,14620,0
|
|
20240108,172500,1709639850,14620,14620,14620,14620,0
|
|
20240108,172400,1709639850,14620,14620,14620,14620,0
|
|
20240108,172300,1709639850,14620,14620,14620,14620,0
|
|
20240108,172200,1709639850,14620,14620,14620,14620,0
|
|
20240108,172100,1709639850,14620,14620,14620,14620,0
|
|
20240108,172000,1709639850,14620,14620,14620,14620,0
|
|
20240108,171900,1709639850,14620,14620,14620,14620,0
|
|
20240108,171800,1709639850,14620,14620,14620,14620,0
|
|
20240108,171700,1709639850,14620,14620,14620,14620,0
|
|
20240108,171600,1709639850,14620,14620,14620,14620,0
|
|
20240108,171500,1709639850,14620,14620,14620,14620,0
|
|
20240108,171400,1709639850,14620,14620,14620,14620,0
|
|
20240108,171300,1709639850,14620,14620,14620,14620,0
|
|
20240108,171200,1709639850,14620,14620,14620,14620,0
|
|
20240108,171100,1709639850,14620,14620,14620,14620,252
|
|
20240108,171000,1709639850,14620,14620,14620,14620,0
|
|
20240108,170900,1709639850,14620,14620,14620,14620,0
|
|
20240108,170800,1709639850,14620,14620,14620,14620,0
|
|
20240108,170700,1709639850,14620,14620,14620,14620,0
|
|
20240108,170600,1709639850,14620,14620,14620,14620,0
|
|
20240108,170500,1709639850,14620,14620,14620,14620,0
|
|
20240108,170400,1709639850,14620,14620,14620,14620,0
|
|
20240108,170300,1709639850,14620,14620,14620,14620,0
|
|
20240108,170200,1709639850,14620,14620,14620,14620,0
|
|
20240108,170100,1709639850,14620,14620,14620,14620,0
|
|
20240108,170000,1709639850,14620,14620,14620,14620,0
|
|
20240108,165900,1709639850,14620,14620,14620,14620,0
|
|
20240108,165800,1709639850,14620,14620,14620,14620,0
|
|
20240108,165700,1709639850,14620,14620,14620,14620,0
|
|
20240108,165600,1709639850,14620,14620,14620,14620,0
|
|
20240108,165500,1709639850,14620,14620,14620,14620,0
|
|
20240108,165400,1709639850,14620,14620,14620,14620,0
|
|
20240108,165300,1709639850,14620,14620,14620,14620,0
|
|
20240108,165200,1709639850,14620,14620,14620,14620,0
|
|
20240108,165100,1709639850,14620,14620,14620,14620,0
|
|
20240108,165000,1709639850,14620,14620,14620,14620,0
|
|
20240108,164900,1709639850,14620,14620,14620,14620,0
|
|
20240108,164800,1709639850,14620,14620,14620,14620,0
|
|
20240108,164700,1709639850,14620,14620,14620,14620,0
|
|
20240108,164600,1709639850,14620,14620,14620,14620,0
|
|
20240108,164500,1709639850,14620,14620,14620,14620,0
|
|
20240108,164400,1709639850,14620,14620,14620,14620,0
|
|
20240108,164300,1709639850,14620,14620,14620,14620,0
|
|
20240108,164200,1709639850,14620,14620,14620,14620,0
|
|
20240108,164100,1709639850,14620,14620,14620,14620,252
|
|
20240108,164000,1709639850,14620,14620,14620,14620,0
|
|
20240108,163900,1709639850,14620,14620,14620,14620,0
|
|
20240108,163800,1709639850,14620,14620,14620,14620,0
|
|
20240108,163700,1709639850,14620,14620,14620,14620,0
|
|
20240108,163600,1709639850,14620,14620,14620,14620,0
|
|
20240108,163500,1709639850,14620,14620,14620,14620,0
|
|
20240108,163400,1709639850,14620,14620,14620,14620,0
|
|
20240108,163300,1709639850,14620,14620,14620,14620,0
|
|
20240108,163200,1709639850,14620,14620,14620,14620,0
|
|
20240108,163100,1709639850,14620,14620,14620,14620,0
|
|
20240108,163000,1709639850,14620,14620,14620,14620,0
|
|
20240108,162900,1709639850,14620,14620,14620,14620,0
|
|
20240108,162800,1709639850,14620,14620,14620,14620,0
|
|
20240108,162700,1709639850,14620,14620,14620,14620,0
|
|
20240108,162600,1709639850,14620,14620,14620,14620,0
|
|
20240108,162500,1709639850,14620,14620,14620,14620,0
|
|
20240108,162400,1709639850,14620,14620,14620,14620,0
|
|
20240108,162300,1709639850,14620,14620,14620,14620,0
|
|
20240108,162200,1709639850,14620,14620,14620,14620,0
|
|
20240108,162100,1709639850,14620,14620,14620,14620,0
|
|
20240108,162000,1709639850,14620,14620,14620,14620,0
|
|
20240108,161900,1709639850,14620,14620,14620,14620,0
|
|
20240108,161800,1709639850,14620,14620,14620,14620,0
|
|
20240108,161700,1709639850,14620,14620,14620,14620,0
|
|
20240108,161600,1709639850,14620,14620,14620,14620,0
|
|
20240108,161500,1709639850,14620,14620,14620,14620,0
|
|
20240108,161400,1709639850,14620,14620,14620,14620,0
|
|
20240108,161300,1709639850,14620,14620,14620,14620,0
|
|
20240108,161200,1709639850,14620,14620,14620,14620,0
|
|
20240108,161100,1709639850,14620,14620,14620,14620,252
|
|
20240108,161000,1709639850,14620,14620,14620,14620,0
|
|
20240108,160900,1709639850,14620,14620,14620,14620,0
|
|
20240108,160800,1709639850,14620,14620,14620,14620,0
|
|
20240108,160700,1709639850,14620,14620,14620,14620,0
|
|
20240108,160600,1709639850,14620,14620,14620,14620,0
|
|
20240108,160500,1709639850,14620,14620,14620,14620,0
|
|
20240108,160400,1709639850,14620,14620,14620,14620,0
|
|
20240108,160300,1709639850,14620,14620,14620,14620,0
|
|
20240108,160200,1709639850,14620,14620,14620,14620,0
|
|
20240108,160100,1709639850,14620,14620,14620,14620,0
|
|
20240108,160000,1709639850,14620,14620,14620,14620,0
|
|
20240108,155900,1709639850,14620,14620,14620,14620,0
|
|
20240108,155800,1709639850,14620,14620,14620,14620,0
|
|
20240108,155700,1709639850,14620,14620,14620,14620,0
|
|
20240108,155600,1709639850,14620,14620,14620,14620,0
|
|
20240108,155500,1709639850,14620,14620,14620,14620,0
|
|
20240108,155400,1709639850,14620,14620,14620,14620,0
|
|
20240108,155300,1709639850,14620,14620,14620,14620,0
|
|
20240108,155200,1709639850,14620,14620,14620,14620,0
|
|
20240108,155100,1709639850,14620,14620,14620,14620,0
|
|
20240108,155000,1709639850,14620,14620,14620,14620,0
|
|
20240108,154900,1709639850,14620,14620,14620,14620,0
|
|
20240108,154800,1709639850,14620,14620,14620,14620,0
|
|
20240108,154700,1709639850,14620,14620,14620,14620,0
|
|
20240108,154600,1709639850,14620,14620,14620,14620,0
|
|
20240108,154500,1709639850,14620,14620,14620,14620,0
|
|
20240108,154400,1709639850,14620,14620,14620,14620,0
|
|
20240108,154300,1709639850,14620,14620,14620,14620,0
|
|
20240108,154200,1709639850,14620,14620,14620,14620,0
|
|
20240108,154100,1709639850,14620,14620,14620,14620,252
|
|
20240108,154000,1709639850,14620,14620,14620,14620,0
|
|
20240108,153900,1709639850,14620,14620,14620,14620,0
|
|
20240108,153800,1709639850,14620,14620,14620,14620,0
|
|
20240108,153700,1709639850,14620,14620,14620,14620,0
|
|
20240108,153600,1709639850,14620,14620,14620,14620,0
|
|
20240108,153500,1709639850,14620,14620,14620,14620,0
|
|
20240108,153400,1709639850,14620,14620,14620,14620,0
|
|
20240108,153300,1709639850,14620,14620,14620,14620,0
|
|
20240108,153200,1709639850,14620,14620,14620,14620,0
|
|
20240108,153100,1709639850,14620,14620,14620,14620,0
|
|
20240108,153000,1709639850,14620,14620,14620,14620,252
|
|
20240108,152900,1705955610,14630,14630,14630,14630,0
|
|
20240108,152800,1705955610,14630,14630,14630,14630,0
|
|
20240108,152700,1705955610,14630,14630,14630,14630,0
|
|
20240108,152600,1705955610,14630,14630,14630,14630,0
|
|
20240108,152500,1705955610,14630,14630,14630,14630,0
|
|
20240108,152400,1705955610,14630,14630,14630,14630,0
|
|
20240108,152300,1705955610,14630,14630,14630,14630,0
|
|
20240108,152200,1705955610,14630,14630,14630,14630,0
|
|
20240108,152100,1705955610,14630,14630,14630,14630,0
|
|
20240108,152000,1705955610,14630,14630,14630,14630,0
|
|
20240108,151900,1705955610,14630,14630,14630,14630,114
|
|
20240108,151800,1704287790,14600,14600,14600,14600,419
|
|
20240108,151700,1698170390,14610,14600,14620,14600,392
|
|
20240108,151600,1692443700,14610,14620,14620,14600,250
|
|
20240108,151500,1688791200,14640,14600,14640,14580,600
|
|
20240108,151400,1680030050,14640,14640,14640,14640,262
|
|
20240108,151300,1676194370,14640,14640,14640,14610,424
|
|
20240108,151200,1669990490,14640,14610,14650,14610,584
|
|
20240108,151100,1661445450,14610,14670,14670,14610,127
|
|
20240108,151000,1659585940,14670,14650,14670,14650,405
|
|
20240108,150900,1653645530,14650,14620,14650,14620,379
|
|
20240108,150800,1648103770,14620,14570,14620,14570,424
|
|
20240108,150700,1641920120,14580,14600,14600,14570,320
|
|
20240108,150600,1637253240,14600,14570,14600,14560,479
|
|
20240108,150500,1630273940,14570,14590,14610,14570,376
|
|
20240108,150400,1624786480,14590,14570,14590,14540,721
|
|
20240108,150300,1614291270,14590,14600,14600,14570,1626
|
|
20240108,150200,1590575010,14600,14630,14650,14600,549
|
|
20240108,150100,1582554590,14630,14630,14660,14620,578
|
|
20240108,150000,1574090800,14630,14660,14670,14630,477
|
|
20240108,145900,1567100040,14670,14670,14670,14660,386
|
|
20240108,145800,1561437710,14670,14600,14670,14600,570
|
|
20240108,145700,1553096170,14600,14600,14610,14600,458
|
|
20240108,145600,1546407460,14610,14640,14640,14600,417
|
|
20240108,145500,1540308430,14650,14660,14660,14640,351
|
|
20240108,145400,1535167800,14660,14700,14710,14660,501
|
|
20240108,145300,1527810230,14700,14730,14730,14700,446
|
|
20240108,145200,1521246340,14720,14740,14740,14720,520
|
|
20240108,145100,1513583200,14750,14760,14760,14750,8112
|
|
20240108,145000,1393850740,14770,14770,14780,14760,421
|
|
20240108,144900,1387631480,14780,14780,14780,14780,20
|
|
20240108,144800,1387335880,14800,14760,14800,14760,306
|
|
20240108,144700,1382812330,14770,14810,14810,14770,302
|
|
20240108,144600,1378344260,14800,14800,14800,14800,2
|
|
20240108,144500,1378314660,14820,14820,14820,14820,0
|
|
20240108,144400,1378314660,14820,14810,14820,14790,626
|
|
20240108,144300,1369046420,14810,14800,14810,14800,276
|
|
20240108,144200,1364959660,14800,14810,14810,14800,82
|
|
20240108,144100,1363746040,14820,14800,14820,14800,68
|
|
20240108,144000,1362738720,14800,14800,14820,14800,6
|
|
20240108,143900,1362649860,14820,14820,14820,14810,256
|
|
20240108,143800,1358856690,14800,14800,14800,14800,0
|
|
20240108,143700,1358856690,14800,14800,14800,14800,214
|
|
20240108,143600,1355689490,14790,14790,14790,14790,0
|
|
20240108,143500,1355689490,14790,14780,14800,14780,57
|
|
20240108,143400,1354846510,14780,14790,14790,14780,179
|
|
20240108,143300,1352199190,14790,14790,14790,14790,2
|
|
20240108,143200,1352169610,14790,14790,14790,14780,372
|
|
20240108,143100,1346669210,14800,14780,14800,14780,39
|
|
20240108,143000,1346092620,14770,14770,14790,14770,175
|
|
20240108,142900,1343507420,14770,14770,14770,14770,10
|
|
20240108,142800,1343359720,14780,14760,14780,14760,3149
|
|
20240108,142700,1296877500,14760,14820,14820,14760,2501
|
|
20240108,142600,1259940950,14820,14820,14820,14820,206
|
|
20240108,142500,1256888030,14840,14830,14840,14830,71
|
|
20240108,142400,1255834580,14830,14820,14830,14820,467
|
|
20240108,142300,1248912470,14830,14830,14830,14830,233
|
|
20240108,142200,1245457080,14820,14820,14820,14820,0
|
|
20240108,142100,1245457080,14820,14830,14830,14820,287
|
|
20240108,142000,1241201630,14820,14820,14820,14820,19
|
|
20240108,141900,1240920050,14820,14820,14820,14820,49
|
|
20240108,141800,1240193870,14810,14810,14810,14810,0
|
|
20240108,141700,1240193870,14810,14830,14830,14810,154
|
|
20240108,141600,1237910430,14830,14840,14840,14830,352
|
|
20240108,141500,1232686860,14850,14850,14850,14850,222
|
|
20240108,141400,1229390160,14850,14850,14850,14850,2
|
|
20240108,141300,1229360460,14850,14850,14850,14850,102
|
|
20240108,141200,1227845760,14840,14840,14840,14840,50
|
|
20240108,141100,1227103760,14830,14830,14830,14830,0
|
|
20240108,141000,1227103760,14830,14820,14830,14820,69
|
|
20240108,140900,1226080960,14820,14820,14820,14820,0
|
|
20240108,140800,1226080960,14820,14820,14830,14810,237
|
|
20240108,140700,1222566660,14820,14820,14820,14820,100
|
|
20240108,140600,1221084660,14820,14840,14840,14810,171
|
|
20240108,140500,1218548440,14840,14850,14850,14840,24
|
|
20240108,140400,1218192180,14850,14840,14850,14840,219
|
|
20240108,140300,1214940200,14860,14860,14860,14860,118
|
|
20240108,140200,1213186720,14860,14860,14860,14860,9
|
|
20240108,140100,1213052980,14860,14850,14860,14850,158
|
|
20240108,140000,1210705110,14860,14860,14860,14860,14
|
|
20240108,135900,1210497070,14870,14870,14870,14870,182
|
|
20240108,135800,1207790730,14860,14860,14860,14860,0
|
|
20240108,135700,1207790730,14860,14860,14860,14860,293
|
|
20240108,135600,1203436750,14860,14860,14860,14860,1
|
|
20240108,135500,1203421890,14860,14850,14860,14850,28
|
|
20240108,135400,1203006080,14870,14870,14870,14870,15
|
|
20240108,135300,1202783030,14870,14870,14870,14870,206
|
|
20240108,135200,1199719810,14860,14850,14860,14850,114
|
|
20240108,135100,1198025790,14860,14860,14860,14860,54
|
|
20240108,135000,1197223350,14860,14850,14860,14850,170
|
|
20240108,134900,1194697430,14860,14840,14860,14840,89
|
|
20240108,134800,1193375660,14840,14850,14860,14840,319
|
|
20240108,134700,1188637420,14850,14850,14850,14850,110
|
|
20240108,134600,1187003920,14860,14860,14860,14860,159
|
|
20240108,134500,1184641180,14860,14860,14860,14860,0
|
|
20240108,134400,1184641180,14860,14860,14860,14860,175
|
|
20240108,134300,1182040680,14870,14870,14870,14870,4
|
|
20240108,134200,1181981200,14860,14860,14860,14860,169
|
|
20240108,134100,1179469860,14850,14860,14860,14850,183
|
|
20240108,134000,1176750720,14860,14860,14860,14860,0
|
|
20240108,133900,1176750720,14860,14850,14860,14850,198
|
|
20240108,133800,1173808460,14850,14860,14860,14850,72
|
|
20240108,133700,1172739180,14860,14860,14860,14860,131
|
|
20240108,133600,1170792520,14860,14860,14860,14860,0
|
|
20240108,133500,1170792520,14860,14850,14860,14850,283
|
|
20240108,133400,1166587800,14850,14850,14850,14850,0
|
|
20240108,133300,1166587800,14850,14850,14850,14850,48
|
|
20240108,133200,1165875000,14850,14860,14860,14850,249
|
|
20240108,133100,1162174870,14850,14850,14850,14850,12
|
|
20240108,133000,1161996670,14850,14850,14860,14850,264
|
|
20240108,132900,1158076150,14850,14850,14850,14850,4
|
|
20240108,132800,1158016750,14840,14840,14840,14840,50
|
|
20240108,132700,1157274750,14860,14860,14860,14850,52
|
|
20240108,132600,1156502110,14860,14850,14860,14850,261
|
|
20240108,132500,1152623700,14860,14860,14860,14860,0
|
|
20240108,132400,1152623700,14860,14840,14860,14840,126
|
|
20240108,132300,1150752630,14840,14840,14840,14840,6
|
|
20240108,132200,1150663590,14820,14820,14820,14820,80
|
|
20240108,132100,1149477990,14820,14820,14820,14820,218
|
|
20240108,132000,1146247230,14800,14860,14860,14800,655
|
|
20240108,131900,1136540490,14860,14870,14870,14860,211
|
|
20240108,131800,1133404040,14870,14870,14870,14870,24
|
|
20240108,131700,1133047160,14860,14860,14860,14860,143
|
|
20240108,131600,1130922180,14860,14860,14860,14860,0
|
|
20240108,131500,1130922180,14860,14870,14870,14860,600
|
|
20240108,131400,1122000410,14870,14870,14880,14870,12
|
|
20240108,131300,1121821890,14880,14860,14880,14860,72
|
|
20240108,131200,1120751850,14860,14860,14860,14860,0
|
|
20240108,131100,1120751850,14860,14850,14860,14850,67
|
|
20240108,131000,1119756760,14860,14840,14860,14840,29
|
|
20240108,130900,1119326320,14840,14840,14840,14840,0
|
|
20240108,130800,1119326320,14840,14850,14860,14840,658
|
|
20240108,130700,1109555120,14850,14850,14850,14850,0
|
|
20240108,130600,1109555120,14850,14840,14850,14840,26
|
|
20240108,130500,1109169250,14840,14840,14840,14840,3
|
|
20240108,130400,1109124730,14850,14840,14850,14840,178
|
|
20240108,130300,1106483140,14840,14850,14860,14840,661
|
|
20240108,130200,1096667150,14870,14860,14870,14850,531
|
|
20240108,130100,1088776310,14850,14840,14860,14830,230
|
|
20240108,130000,1085363230,14840,14840,14840,14830,13
|
|
20240108,125900,1085170380,14830,14820,14840,14820,57
|
|
20240108,125800,1084325270,14820,14820,14820,14820,1
|
|
20240108,125700,1084310450,14830,14810,14830,14810,58
|
|
20240108,125600,1083451390,14820,14860,14860,14790,419
|
|
20240108,125500,1077229380,14860,14840,14860,14840,255
|
|
20240108,125400,1073444440,14840,14840,14840,14840,10
|
|
20240108,125300,1073296040,14840,14820,14840,14820,68
|
|
20240108,125200,1072287530,14840,14840,14840,14840,2
|
|
20240108,125100,1072257850,14830,14840,14840,14820,30
|
|
20240108,125000,1071813190,14840,14800,14850,14800,118
|
|
20240108,124900,1070066100,14800,14830,14830,14800,237
|
|
20240108,124800,1066557620,14850,14840,14860,14820,291
|
|
20240108,124700,1062236470,14850,14840,14850,14840,9
|
|
20240108,124600,1062102900,14850,14820,14850,14820,186
|
|
20240108,124500,1059344570,14830,14830,14830,14830,12
|
|
20240108,124400,1059166610,14820,14820,14820,14820,193
|
|
20240108,124300,1056306350,14820,14820,14830,14810,169
|
|
20240108,124200,1053802670,14820,14820,14820,14810,348
|
|
20240108,124100,1048645320,14820,14820,14820,14820,1
|
|
20240108,124000,1048630500,14820,14820,14820,14820,218
|
|
20240108,123900,1045399740,14810,14850,14850,14810,349
|
|
20240108,123800,1040221850,14850,14850,14850,14820,739
|
|
20240108,123700,1029267240,14850,14860,14860,14850,204
|
|
20240108,123600,1026236010,14860,14890,14890,14860,387
|
|
20240108,123500,1020480900,14900,14900,14900,14900,323
|
|
20240108,123400,1015668200,14900,14910,14910,14900,11
|
|
20240108,123300,1015504290,14890,14880,14890,14880,216
|
|
20240108,123200,1012289630,14890,14890,14890,14880,14
|
|
20240108,123100,1012081220,14900,14900,14900,14900,125
|
|
20240108,123000,1010218720,14900,14900,14920,14900,189
|
|
20240108,122900,1007402600,14900,14890,14910,14880,352
|
|
20240108,122800,1002156410,14890,14880,14890,14880,57
|
|
20240108,122700,1001308120,14880,14880,14880,14880,3
|
|
20240108,122600,1001263480,14880,14870,14890,14870,247
|
|
20240108,122500,997586000,14870,14890,14890,14870,39
|
|
20240108,122400,997006050,14890,14930,14930,14890,234
|
|
20240108,122300,993518890,14920,14890,14940,14890,2210
|
|
20240108,122200,960563230,14890,14880,14890,14880,230
|
|
20240108,122100,957138600,14890,14890,14890,14890,4
|
|
20240108,122000,957079040,14890,14880,14890,14880,339
|
|
20240108,121900,952033190,14880,14870,14880,14870,139
|
|
20240108,121800,949965540,14860,14860,14870,14860,10
|
|
20240108,121700,949816860,14870,14870,14880,14860,158
|
|
20240108,121600,947467380,14870,14860,14870,14860,3
|
|
20240108,121500,947422790,14860,14850,14870,14850,576
|
|
20240108,121400,938863940,14860,14860,14860,14860,10
|
|
20240108,121300,938715340,14860,14830,14860,14830,823
|
|
20240108,121200,926499910,14820,14820,14830,14820,16
|
|
20240108,121100,926262710,14820,14820,14820,14810,49
|
|
20240108,121000,925536590,14830,14830,14830,14830,3
|
|
20240108,120900,925492100,14810,14810,14810,14800,37
|
|
20240108,120800,924944180,14810,14810,14840,14810,243
|
|
20240108,120700,921339200,14830,14830,14850,14830,909
|
|
20240108,120600,907850090,14840,14840,14850,14840,372
|
|
20240108,120500,902328030,14840,14840,14850,14840,19
|
|
20240108,120400,902045990,14840,14840,14840,14840,50
|
|
20240108,120300,901303990,14840,14850,14850,14840,148
|
|
20240108,120200,899107660,14850,14830,14850,14830,58
|
|
20240108,120100,898246930,14840,14840,14850,14840,277
|
|
20240108,120000,894136230,14850,14830,14850,14830,154
|
|
20240108,115900,891850890,14830,14810,14830,14810,163
|
|
20240108,115800,889435790,14800,14830,14840,14790,394
|
|
20240108,115700,883594840,14830,14820,14840,14820,115
|
|
20240108,115600,881889370,14830,14820,14830,14820,33
|
|
20240108,115500,881400090,14820,14790,14830,14790,251
|
|
20240108,115400,877681380,14800,14820,14820,14790,18
|
|
20240108,115300,877415090,14810,14830,14830,14760,435
|
|
20240108,115200,870972550,14830,14830,14830,14830,6
|
|
20240108,115100,870883570,14840,14840,14840,14830,209
|
|
20240108,115000,867782020,14840,14840,14840,14840,14
|
|
20240108,114900,867574260,14840,14820,14840,14820,187
|
|
20240108,114800,864800850,14820,14790,14830,14790,176
|
|
20240108,114700,862193860,14790,14790,14810,14790,56
|
|
20240108,114600,861365050,14810,14770,14810,14770,66
|
|
20240108,114500,860389080,14770,14780,14790,14770,24
|
|
20240108,114400,860034370,14780,14780,14810,14780,381
|
|
20240108,114300,854395830,14780,14780,14800,14780,43
|
|
20240108,114200,853759910,14800,14770,14800,14770,105
|
|
20240108,114100,852207960,14770,14780,14780,14770,19
|
|
20240108,114000,851927250,14790,14780,14800,14780,341
|
|
20240108,113900,846883910,14790,14780,14790,14780,38
|
|
20240108,113800,846322130,14780,14770,14780,14770,57
|
|
20240108,113700,845480140,14780,14800,14800,14780,577
|
|
20240108,113600,836947800,14810,14810,14810,14800,65
|
|
20240108,113500,835985690,14820,14830,14830,14810,255
|
|
20240108,113400,832204580,14850,14840,14850,14830,76
|
|
20240108,113300,831076980,14840,14850,14850,14840,179
|
|
20240108,113200,828418850,14850,14850,14850,14830,185
|
|
20240108,113100,825672550,14850,14790,14850,14790,2191
|
|
20240108,113000,793226530,14800,14790,14800,14790,3
|
|
20240108,112900,793182140,14800,14800,14800,14800,110
|
|
20240108,112800,791554140,14790,14800,14800,14790,220
|
|
20240108,112700,788298200,14790,14790,14800,14790,8
|
|
20240108,112600,788179870,14800,14780,14800,14780,102
|
|
20240108,112500,786671400,14770,14790,14790,14770,136
|
|
20240108,112400,784660000,14790,14790,14800,14790,390
|
|
20240108,112300,778889620,14790,14790,14800,14780,264
|
|
20240108,112200,774985310,14800,14790,14800,14790,164
|
|
20240108,112100,772558130,14800,14800,14800,14790,118
|
|
20240108,112000,770812780,14800,14780,14800,14780,138
|
|
20240108,111900,768771680,14790,14780,14790,14780,98
|
|
20240108,111800,767323020,14770,14780,14780,14760,179
|
|
20240108,111700,764677480,14800,14740,14800,14740,726
|
|
20240108,111600,753945730,14730,14750,14750,14720,69
|
|
20240108,111500,752928060,14760,14780,14790,14760,444
|
|
20240108,111400,746370480,14790,14780,14790,14770,30
|
|
20240108,111300,745927020,14790,14760,14790,14760,233
|
|
20240108,111200,742483180,14740,14760,14770,14740,177
|
|
20240108,111100,739871180,14780,14780,14790,14720,1011
|
|
20240108,111000,724941100,14790,14790,14790,14790,1
|
|
20240108,110900,724926310,14800,14790,14800,14770,94
|
|
20240108,110800,723536930,14790,14770,14800,14770,178
|
|
20240108,110700,720905210,14790,14780,14790,14750,494
|
|
20240108,110600,713610750,14780,14790,14790,14780,221
|
|
20240108,110500,710342170,14790,14790,14800,14770,350
|
|
20240108,110400,705166820,14800,14770,14820,14770,3019
|
|
20240108,110300,660560520,14760,14750,14770,14750,289
|
|
20240108,110200,656296930,14750,14760,14760,14700,803
|
|
20240108,110100,644448690,14760,14760,14770,14760,34
|
|
20240108,110000,643946770,14770,14770,14770,14770,161
|
|
20240108,105900,641568800,14770,14750,14770,14740,1132
|
|
20240108,105800,624861640,14740,14730,14750,14720,167
|
|
20240108,105700,622400820,14730,14730,14750,14710,547
|
|
20240108,105600,614345300,14730,14730,14740,14710,209
|
|
20240108,105500,611268190,14730,14760,14760,14730,595
|
|
20240108,105400,602497450,14730,14760,14770,14730,244
|
|
20240108,105300,598896570,14760,14760,14770,14760,168
|
|
20240108,105200,596415520,14760,14760,14760,14760,92
|
|
20240108,105100,595057600,14760,14760,14770,14760,282
|
|
20240108,105000,590894770,14740,14760,14760,14740,760
|
|
20240108,104900,579677430,14760,14800,14810,14760,591
|
|
20240108,104800,570931100,14790,14800,14810,14790,189
|
|
20240108,104700,568132270,14800,14820,14840,14780,780
|
|
20240108,104600,556578090,14810,14770,14810,14770,684
|
|
20240108,104500,546462880,14760,14760,14770,14760,207
|
|
20240108,104400,543407260,14770,14720,14770,14710,431
|
|
20240108,104300,537047550,14720,14700,14720,14670,785
|
|
20240108,104200,525515960,14680,14670,14680,14590,127
|
|
20240108,104100,523654410,14610,14730,14730,14590,611
|
|
20240108,104000,514670640,14730,14740,14740,14720,230
|
|
20240108,103900,511281000,14740,14740,14740,14740,103
|
|
20240108,103800,509762780,14740,14740,14750,14740,583
|
|
20240108,103700,501167130,14740,14740,14740,14730,137
|
|
20240108,103600,499148090,14730,14720,14730,14720,171
|
|
20240108,103500,496629950,14720,14710,14720,14710,306
|
|
20240108,103400,492127870,14700,14700,14710,14700,50
|
|
20240108,103300,491392430,14700,14660,14700,14660,127
|
|
20240108,103200,489529890,14660,14690,14700,14630,1243
|
|
20240108,103100,471312960,14690,14690,14690,14690,145
|
|
20240108,103000,469182910,14690,14690,14690,14680,96
|
|
20240108,102900,467772850,14700,14680,14700,14680,351
|
|
20240108,102800,462614560,14680,14680,14680,14680,71
|
|
20240108,102700,461572280,14690,14690,14690,14670,353
|
|
20240108,102600,456387910,14690,14610,14690,14610,2445
|
|
20240108,102500,420588270,14610,14600,14610,14600,194
|
|
20240108,102400,417755440,14610,14590,14610,14590,338
|
|
20240108,102300,412822150,14590,14590,14590,14580,91
|
|
20240108,102200,411494500,14580,14570,14580,14570,45
|
|
20240108,102100,410838830,14560,14560,14570,14560,48
|
|
20240108,102000,410139510,14580,14580,14580,14580,183
|
|
20240108,101900,407471370,14600,14600,14600,14600,143
|
|
20240108,101800,405383570,14600,14620,14620,14600,275
|
|
20240108,101700,401365900,14620,14590,14620,14590,389
|
|
20240108,101600,395685530,14570,14570,14570,14550,651
|
|
20240108,101500,386200750,14560,14560,14570,14550,551
|
|
20240108,101400,378177230,14540,14550,14550,14540,102
|
|
20240108,101300,376693150,14560,14540,14560,14540,263
|
|
20240108,101200,372866260,14530,14530,14540,14530,82
|
|
20240108,101100,371674360,14530,14510,14530,14510,185
|
|
20240108,101000,368989270,14510,14510,14510,14500,83
|
|
20240108,100900,367784990,14500,14500,14500,14500,67
|
|
20240108,100800,366813490,14500,14510,14510,14500,464
|
|
20240108,100700,360084900,14510,14490,14510,14490,277
|
|
20240108,100600,356067660,14500,14510,14510,14500,147
|
|
20240108,100500,353935720,14500,14490,14500,14490,131
|
|
20240108,100400,352036500,14500,14450,14500,14450,387
|
|
20240108,100300,346435150,14440,14440,14440,14440,46
|
|
20240108,100200,345770910,14430,14410,14430,14410,130
|
|
20240108,100100,343896700,14410,14420,14420,14400,281
|
|
20240108,100000,339846970,14420,14410,14420,14410,323
|
|
20240108,095900,335191880,14400,14390,14400,14390,192
|
|
20240108,095800,332427180,14380,14350,14380,14340,1656
|
|
20240108,095700,308677270,14350,14310,14350,14310,1441
|
|
20240108,095600,288015820,14300,14290,14300,14290,217
|
|
20240108,095500,284913190,14280,14280,14280,14280,59
|
|
20240108,095400,284070670,14270,14270,14270,14270,89
|
|
20240108,095300,282800640,14270,14290,14290,14270,298
|
|
20240108,095200,278544030,14290,14290,14290,14290,249
|
|
20240108,095100,274985820,14300,14300,14300,14290,294
|
|
20240108,095000,270782140,14300,14310,14310,14300,70
|
|
20240108,094900,269781040,14300,14300,14300,14300,141
|
|
20240108,094800,267764740,14290,14290,14290,14290,55
|
|
20240108,094700,266978790,14280,14210,14290,14210,953
|
|
20240108,094600,253397550,14200,14200,14200,14200,0
|
|
20240108,094500,253397550,14200,14200,14200,14200,30
|
|
20240108,094400,252971550,14200,14200,14200,14200,0
|
|
20240108,094300,252971550,14200,14200,14200,14200,97
|
|
20240108,094200,251594150,14190,14190,14190,14190,22
|
|
20240108,094100,251281970,14190,14190,14190,14190,0
|
|
20240108,094000,251281970,14190,14190,14200,14190,121
|
|
20240108,093900,249564790,14180,14190,14190,14180,26
|
|
20240108,093800,249195870,14200,14180,14200,14180,32
|
|
20240108,093700,248742030,14180,14170,14180,14170,152
|
|
20240108,093600,246588180,14170,14170,14180,14160,659
|
|
20240108,093500,237246910,14170,14190,14190,14160,118
|
|
20240108,093400,235574840,14210,14220,14220,14200,1503
|
|
20240108,093300,214222260,14220,14240,14240,14220,447
|
|
20240108,093200,207862710,14240,14250,14250,14240,357
|
|
20240108,093100,202779010,14250,14250,14250,14250,108
|
|
20240108,093000,201240010,14240,14240,14240,14240,0
|
|
20240108,092900,201240010,14240,14240,14240,14240,194
|
|
20240108,092800,198477450,14240,14240,14240,14240,48
|
|
20240108,092700,197793930,14240,14240,14240,14240,3
|
|
20240108,092600,197751210,14250,14250,14250,14240,116
|
|
20240108,092500,196099210,14250,14250,14250,14250,10
|
|
20240108,092400,195956710,14250,14250,14260,14250,27
|
|
20240108,092300,195571880,14240,14240,14240,14240,3
|
|
20240108,092200,195529160,14230,14290,14290,14230,281
|
|
20240108,092100,191530470,14200,14320,14320,14200,3500
|
|
20240108,092000,141760010,14320,14320,14320,14320,0
|
|
20240108,091900,141760010,14320,14290,14320,14290,109
|
|
20240108,091800,140200740,14290,14260,14290,14260,287
|
|
20240108,091700,136106200,14260,14270,14270,14200,3305
|
|
20240108,091600,89096220,14270,14290,14290,14270,126
|
|
20240108,091500,87296850,14290,14300,14300,14290,689
|
|
20240108,091400,77447450,14300,14290,14300,14290,112
|
|
20240108,091300,75846850,14290,14290,14290,14290,5
|
|
20240108,091200,75775400,14290,14310,14310,14290,114
|
|
20240108,091100,74144980,14320,14350,14350,14320,712
|
|
20240108,091000,63930430,14360,14380,14380,14360,376
|
|
20240108,090900,58528590,14390,14390,14390,14390,40
|
|
20240108,090800,57952990,14380,14400,14400,14380,885
|
|
20240108,090700,45224910,14430,14490,14490,14430,1747
|
|
20240108,090600,19928760,14490,14510,14510,14490,526
|
|
20240108,090500,12297430,14570,14580,14580,14570,3
|
|
20240108,090400,12253700,14520,14540,14630,14520,156
|
|
20240108,090300,9985880,14660,14540,14660,14480,472
|
|
20240108,090200,3124060,14510,14510,14510,14510,0
|
|
20240108,090100,3124060,14510,14510,14510,14510,0
|
|
20240108,090000,3124060,14510,14490,14690,14490,214
|