584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184100,871558050,14660,14660,14660,14660,6255
|
|
20240109,184000,871558050,14660,14660,14660,14660,0
|
|
20240109,183900,871558050,14660,14660,14660,14660,0
|
|
20240109,183800,871558050,14660,14660,14660,14660,0
|
|
20240109,183700,871558050,14660,14660,14660,14660,0
|
|
20240109,183600,871558050,14660,14660,14660,14660,0
|
|
20240109,183500,871558050,14660,14660,14660,14660,0
|
|
20240109,183400,871558050,14660,14660,14660,14660,0
|
|
20240109,183300,871558050,14660,14660,14660,14660,0
|
|
20240109,183200,871558050,14660,14660,14660,14660,0
|
|
20240109,183100,871558050,14660,14660,14660,14660,0
|
|
20240109,183000,871558050,14660,14660,14660,14660,0
|
|
20240109,182900,871558050,14660,14660,14660,14660,0
|
|
20240109,182800,871558050,14660,14660,14660,14660,0
|
|
20240109,182700,871558050,14660,14660,14660,14660,0
|
|
20240109,182600,871558050,14660,14660,14660,14660,0
|
|
20240109,182500,871558050,14660,14660,14660,14660,0
|
|
20240109,182400,871558050,14660,14660,14660,14660,0
|
|
20240109,182300,871558050,14660,14660,14660,14660,0
|
|
20240109,182200,871558050,14660,14660,14660,14660,0
|
|
20240109,182100,871558050,14660,14660,14660,14660,0
|
|
20240109,182000,871558050,14660,14660,14660,14660,0
|
|
20240109,181900,871558050,14660,14660,14660,14660,0
|
|
20240109,181800,871558050,14660,14660,14660,14660,0
|
|
20240109,181700,871558050,14660,14660,14660,14660,0
|
|
20240109,181600,871558050,14660,14660,14660,14660,0
|
|
20240109,181500,871558050,14660,14660,14660,14660,0
|
|
20240109,181400,871558050,14660,14660,14660,14660,0
|
|
20240109,181300,871558050,14660,14660,14660,14660,0
|
|
20240109,181200,871558050,14660,14660,14660,14660,0
|
|
20240109,181100,871558050,14660,14660,14660,14660,6255
|
|
20240109,181000,871558050,14660,14660,14660,14660,0
|
|
20240109,180900,871558050,14660,14660,14660,14660,0
|
|
20240109,180800,871558050,14660,14660,14660,14660,0
|
|
20240109,180700,871558050,14660,14660,14660,14660,0
|
|
20240109,180600,871558050,14660,14660,14660,14660,0
|
|
20240109,180500,871558050,14660,14660,14660,14660,0
|
|
20240109,180400,871558050,14660,14660,14660,14660,0
|
|
20240109,180300,871558050,14660,14660,14660,14660,0
|
|
20240109,180200,871558050,14660,14660,14660,14660,0
|
|
20240109,180100,871558050,14660,14660,14660,14660,0
|
|
20240109,180000,871558050,14660,14660,14660,14660,0
|
|
20240109,175900,871558050,14660,14660,14660,14660,0
|
|
20240109,175800,871558050,14660,14660,14660,14660,0
|
|
20240109,175700,871558050,14660,14660,14660,14660,0
|
|
20240109,175600,871558050,14660,14660,14660,14660,0
|
|
20240109,175500,871558050,14660,14660,14660,14660,0
|
|
20240109,175400,871558050,14660,14660,14660,14660,0
|
|
20240109,175300,871558050,14660,14660,14660,14660,0
|
|
20240109,175200,871558050,14660,14660,14660,14660,0
|
|
20240109,175100,871558050,14660,14660,14660,14660,0
|
|
20240109,175000,871558050,14660,14660,14660,14660,0
|
|
20240109,174900,871558050,14660,14660,14660,14660,0
|
|
20240109,174800,871558050,14660,14660,14660,14660,0
|
|
20240109,174700,871558050,14660,14660,14660,14660,0
|
|
20240109,174600,871558050,14660,14660,14660,14660,0
|
|
20240109,174500,871558050,14660,14660,14660,14660,0
|
|
20240109,174400,871558050,14660,14660,14660,14660,0
|
|
20240109,174300,871558050,14660,14660,14660,14660,0
|
|
20240109,174200,871558050,14660,14660,14660,14660,0
|
|
20240109,174100,871558050,14660,14660,14660,14660,6255
|
|
20240109,174000,871558050,14660,14660,14660,14660,0
|
|
20240109,173900,871558050,14660,14660,14660,14660,0
|
|
20240109,173800,871558050,14660,14660,14660,14660,0
|
|
20240109,173700,871558050,14660,14660,14660,14660,0
|
|
20240109,173600,871558050,14660,14660,14660,14660,0
|
|
20240109,173500,871558050,14660,14660,14660,14660,0
|
|
20240109,173400,871558050,14660,14660,14660,14660,0
|
|
20240109,173300,871558050,14660,14660,14660,14660,0
|
|
20240109,173200,871558050,14660,14660,14660,14660,0
|
|
20240109,173100,871558050,14660,14660,14660,14660,0
|
|
20240109,173000,871558050,14660,14660,14660,14660,0
|
|
20240109,172900,871558050,14660,14660,14660,14660,0
|
|
20240109,172800,871558050,14660,14660,14660,14660,0
|
|
20240109,172700,871558050,14660,14660,14660,14660,0
|
|
20240109,172600,871558050,14660,14660,14660,14660,0
|
|
20240109,172500,871558050,14660,14660,14660,14660,0
|
|
20240109,172400,871558050,14660,14660,14660,14660,0
|
|
20240109,172300,871558050,14660,14660,14660,14660,0
|
|
20240109,172200,871558050,14660,14660,14660,14660,0
|
|
20240109,172100,871558050,14660,14660,14660,14660,0
|
|
20240109,172000,871558050,14660,14660,14660,14660,0
|
|
20240109,171900,871558050,14660,14660,14660,14660,0
|
|
20240109,171800,871558050,14660,14660,14660,14660,0
|
|
20240109,171700,871558050,14660,14660,14660,14660,0
|
|
20240109,171600,871558050,14660,14660,14660,14660,0
|
|
20240109,171500,871558050,14660,14660,14660,14660,0
|
|
20240109,171400,871558050,14660,14660,14660,14660,0
|
|
20240109,171300,871558050,14660,14660,14660,14660,0
|
|
20240109,171200,871558050,14660,14660,14660,14660,0
|
|
20240109,171100,871558050,14660,14660,14660,14660,6255
|
|
20240109,171000,871558050,14660,14660,14660,14660,0
|
|
20240109,170900,871558050,14660,14660,14660,14660,0
|
|
20240109,170800,871558050,14660,14660,14660,14660,0
|
|
20240109,170700,871558050,14660,14660,14660,14660,0
|
|
20240109,170600,871558050,14660,14660,14660,14660,0
|
|
20240109,170500,871558050,14660,14660,14660,14660,0
|
|
20240109,170400,871558050,14660,14660,14660,14660,0
|
|
20240109,170300,871558050,14660,14660,14660,14660,0
|
|
20240109,170200,871558050,14660,14660,14660,14660,0
|
|
20240109,170100,871558050,14660,14660,14660,14660,0
|
|
20240109,170000,871558050,14660,14660,14660,14660,0
|
|
20240109,165900,871558050,14660,14660,14660,14660,0
|
|
20240109,165800,871558050,14660,14660,14660,14660,0
|
|
20240109,165700,871558050,14660,14660,14660,14660,0
|
|
20240109,165600,871558050,14660,14660,14660,14660,0
|
|
20240109,165500,871558050,14660,14660,14660,14660,0
|
|
20240109,165400,871558050,14660,14660,14660,14660,0
|
|
20240109,165300,871558050,14660,14660,14660,14660,0
|
|
20240109,165200,871558050,14660,14660,14660,14660,0
|
|
20240109,165100,871558050,14660,14660,14660,14660,0
|
|
20240109,165000,871558050,14660,14660,14660,14660,0
|
|
20240109,164900,871558050,14660,14660,14660,14660,0
|
|
20240109,164800,871558050,14660,14660,14660,14660,0
|
|
20240109,164700,871558050,14660,14660,14660,14660,0
|
|
20240109,164600,871558050,14660,14660,14660,14660,0
|
|
20240109,164500,871558050,14660,14660,14660,14660,0
|
|
20240109,164400,871558050,14660,14660,14660,14660,0
|
|
20240109,164300,871558050,14660,14660,14660,14660,0
|
|
20240109,164200,871558050,14660,14660,14660,14660,0
|
|
20240109,164100,871558050,14660,14660,14660,14660,6255
|
|
20240109,164000,871558050,14660,14660,14660,14660,0
|
|
20240109,163900,871558050,14660,14660,14660,14660,0
|
|
20240109,163800,871558050,14660,14660,14660,14660,0
|
|
20240109,163700,871558050,14660,14660,14660,14660,0
|
|
20240109,163600,871558050,14660,14660,14660,14660,0
|
|
20240109,163500,871558050,14660,14660,14660,14660,0
|
|
20240109,163400,871558050,14660,14660,14660,14660,0
|
|
20240109,163300,871558050,14660,14660,14660,14660,0
|
|
20240109,163200,871558050,14660,14660,14660,14660,0
|
|
20240109,163100,871558050,14660,14660,14660,14660,0
|
|
20240109,163000,871558050,14660,14660,14660,14660,0
|
|
20240109,162900,871558050,14660,14660,14660,14660,0
|
|
20240109,162800,871558050,14660,14660,14660,14660,0
|
|
20240109,162700,871558050,14660,14660,14660,14660,0
|
|
20240109,162600,871558050,14660,14660,14660,14660,0
|
|
20240109,162500,871558050,14660,14660,14660,14660,0
|
|
20240109,162400,871558050,14660,14660,14660,14660,0
|
|
20240109,162300,871558050,14660,14660,14660,14660,0
|
|
20240109,162200,871558050,14660,14660,14660,14660,0
|
|
20240109,162100,871558050,14660,14660,14660,14660,0
|
|
20240109,162000,871558050,14660,14660,14660,14660,0
|
|
20240109,161900,871558050,14660,14660,14660,14660,0
|
|
20240109,161800,871558050,14660,14660,14660,14660,0
|
|
20240109,161700,871558050,14660,14660,14660,14660,0
|
|
20240109,161600,871558050,14660,14660,14660,14660,0
|
|
20240109,161500,871558050,14660,14660,14660,14660,0
|
|
20240109,161400,871558050,14660,14660,14660,14660,0
|
|
20240109,161300,871558050,14660,14660,14660,14660,0
|
|
20240109,161200,871558050,14660,14660,14660,14660,0
|
|
20240109,161100,871558050,14660,14660,14660,14660,6255
|
|
20240109,161000,871558050,14660,14660,14660,14660,0
|
|
20240109,160900,871558050,14660,14660,14660,14660,0
|
|
20240109,160800,871558050,14660,14660,14660,14660,0
|
|
20240109,160700,871558050,14660,14660,14660,14660,0
|
|
20240109,160600,871558050,14660,14660,14660,14660,0
|
|
20240109,160500,871558050,14660,14660,14660,14660,0
|
|
20240109,160400,871558050,14660,14660,14660,14660,0
|
|
20240109,160300,871558050,14660,14660,14660,14660,0
|
|
20240109,160200,871558050,14660,14660,14660,14660,0
|
|
20240109,160100,871558050,14660,14660,14660,14660,0
|
|
20240109,160000,871558050,14660,14660,14660,14660,0
|
|
20240109,155900,871558050,14660,14660,14660,14660,0
|
|
20240109,155800,871558050,14660,14660,14660,14660,0
|
|
20240109,155700,871558050,14660,14660,14660,14660,0
|
|
20240109,155600,871558050,14660,14660,14660,14660,0
|
|
20240109,155500,871558050,14660,14660,14660,14660,0
|
|
20240109,155400,871558050,14660,14660,14660,14660,0
|
|
20240109,155300,871558050,14660,14660,14660,14660,0
|
|
20240109,155200,871558050,14660,14660,14660,14660,0
|
|
20240109,155100,871558050,14660,14660,14660,14660,0
|
|
20240109,155000,871558050,14660,14660,14660,14660,0
|
|
20240109,154900,871558050,14660,14660,14660,14660,0
|
|
20240109,154800,871558050,14660,14660,14660,14660,0
|
|
20240109,154700,871558050,14660,14660,14660,14660,0
|
|
20240109,154600,871558050,14660,14660,14660,14660,0
|
|
20240109,154500,871558050,14660,14660,14660,14660,0
|
|
20240109,154400,871558050,14660,14660,14660,14660,0
|
|
20240109,154300,871558050,14660,14660,14660,14660,0
|
|
20240109,154200,871558050,14660,14660,14660,14660,0
|
|
20240109,154100,871558050,14660,14660,14660,14660,6255
|
|
20240109,154000,871558050,14660,14660,14660,14660,0
|
|
20240109,153900,871558050,14660,14660,14660,14660,0
|
|
20240109,153800,871558050,14660,14660,14660,14660,0
|
|
20240109,153700,871558050,14660,14660,14660,14660,0
|
|
20240109,153600,871558050,14660,14660,14660,14660,0
|
|
20240109,153500,871558050,14660,14660,14660,14660,0
|
|
20240109,153400,871558050,14660,14660,14660,14660,0
|
|
20240109,153300,871558050,14660,14660,14660,14660,0
|
|
20240109,153200,871558050,14660,14660,14660,14660,0
|
|
20240109,153100,871558050,14660,14660,14660,14660,0
|
|
20240109,153000,871558050,14660,14660,14660,14660,6255
|
|
20240109,152900,779859750,14660,14660,14660,14660,0
|
|
20240109,152800,779859750,14660,14660,14660,14660,0
|
|
20240109,152700,779859750,14660,14660,14660,14660,0
|
|
20240109,152600,779859750,14660,14660,14660,14660,0
|
|
20240109,152500,779859750,14660,14660,14660,14660,0
|
|
20240109,152400,779859750,14660,14660,14660,14660,0
|
|
20240109,152300,779859750,14660,14660,14660,14660,0
|
|
20240109,152200,779859750,14660,14660,14660,14660,0
|
|
20240109,152100,779859750,14660,14660,14660,14660,0
|
|
20240109,152000,779859750,14660,14660,14660,14660,0
|
|
20240109,151900,779859750,14660,14700,14710,14660,87
|
|
20240109,151800,778581520,14690,14680,14700,14680,136
|
|
20240109,151700,776584530,14680,14650,14680,14650,7
|
|
20240109,151600,776481900,14670,14660,14670,14650,298
|
|
20240109,151500,772113000,14660,14660,14660,14660,0
|
|
20240109,151400,772113000,14660,14650,14660,14650,5
|
|
20240109,151300,772039710,14640,14660,14660,14640,81
|
|
20240109,151200,770853770,14650,14690,14690,14650,335
|
|
20240109,151100,765939280,14670,14670,14690,14670,54
|
|
20240109,151000,765147040,14620,14700,14700,14620,8
|
|
20240109,150900,765029760,14620,14640,14640,14620,100
|
|
20240109,150800,763565820,14600,14640,14640,14600,2310
|
|
20240109,150700,729811010,14630,14640,14640,14630,157
|
|
20240109,150600,727512570,14640,14660,14660,14640,67
|
|
20240109,150500,726530430,14660,14660,14660,14660,3
|
|
20240109,150400,726486450,14660,14710,14710,14660,443
|
|
20240109,150300,719975720,14710,14710,14710,14700,53
|
|
20240109,150200,719196130,14700,14710,14710,14700,51
|
|
20240109,150100,718445960,14700,14700,14700,14700,587
|
|
20240109,150000,709817060,14700,14710,14710,14700,16
|
|
20240109,145900,709581770,14700,14720,14720,14700,173
|
|
20240109,145800,707035290,14700,14710,14710,14700,72
|
|
20240109,145700,705976210,14700,14700,14700,14700,3
|
|
20240109,145600,705932110,14700,14690,14740,14690,640
|
|
20240109,145500,696524420,14690,14690,14690,14670,164
|
|
20240109,145400,694115340,14690,14650,14690,14650,111
|
|
20240109,145300,692485300,14680,14650,14680,14650,8
|
|
20240109,145200,692367950,14680,14680,14680,14650,289
|
|
20240109,145100,688128350,14650,14640,14650,14630,264
|
|
20240109,145000,684260960,14640,14640,14640,14640,40
|
|
20240109,144900,683675360,14640,14660,14660,14640,1053
|
|
20240109,144800,668255230,14660,14690,14690,14660,59
|
|
20240109,144700,667390230,14670,14660,14670,14660,322
|
|
20240109,144600,662666530,14670,14670,14670,14670,140
|
|
20240109,144500,660612730,14680,14640,14680,14640,198
|
|
20240109,144400,657706340,14670,14640,14670,14640,6
|
|
20240109,144300,657618440,14630,14630,14630,14630,4
|
|
20240109,144200,657559920,14670,14630,14670,14630,13
|
|
20240109,144100,657369330,14630,14670,14670,14630,612
|
|
20240109,144000,648412030,14650,14640,14650,14640,373
|
|
20240109,143900,642947620,14650,14650,14650,14650,43
|
|
20240109,143800,642317670,14650,14650,14650,14650,68
|
|
20240109,143700,641321470,14650,14650,14650,14650,78
|
|
20240109,143600,640178770,14660,14660,14660,14660,131
|
|
20240109,143500,638258310,14660,14660,14660,14660,4
|
|
20240109,143400,638199670,14660,14680,14680,14660,383
|
|
20240109,143300,632580820,14690,14700,14700,14690,120
|
|
20240109,143200,630817210,14710,14700,14710,14700,74
|
|
20240109,143100,629728710,14700,14700,14700,14700,4
|
|
20240109,143000,629669910,14700,14720,14740,14700,1005
|
|
20240109,142900,614892950,14730,14730,14730,14730,4
|
|
20240109,142800,614834030,14730,14730,14730,14730,44
|
|
20240109,142700,614185910,14730,14730,14730,14730,50
|
|
20240109,142600,613449410,14740,14740,14740,14740,5
|
|
20240109,142500,613375710,14730,14730,14730,14730,10
|
|
20240109,142400,613228410,14730,14730,14730,14730,112
|
|
20240109,142300,611578650,14740,14740,14740,14740,2
|
|
20240109,142200,611549170,14740,14740,14740,14730,17
|
|
20240109,142100,611298610,14740,14740,14740,14740,42
|
|
20240109,142000,610679530,14740,14740,14740,14740,3
|
|
20240109,141900,610635310,14740,14740,14740,14740,60
|
|
20240109,141800,609750910,14750,14750,14750,14750,43
|
|
20240109,141700,609116660,14750,14750,14750,14750,2
|
|
20240109,141600,609087160,14750,14750,14750,14750,27
|
|
20240109,141500,608688910,14750,14750,14750,14750,35
|
|
20240109,141400,608172660,14750,14750,14750,14750,5
|
|
20240109,141300,608098910,14740,14750,14750,14740,161
|
|
20240109,141200,605725160,14750,14750,14750,14750,2
|
|
20240109,141100,605695660,14750,14770,14770,14750,103
|
|
20240109,141000,604175800,14770,14770,14770,14770,0
|
|
20240109,140900,604175800,14770,14770,14770,14770,87
|
|
20240109,140800,602890810,14770,14750,14770,14750,6
|
|
20240109,140700,602802210,14760,14760,14760,14760,26
|
|
20240109,140600,602418450,14770,14760,14770,14760,47
|
|
20240109,140500,601724710,14760,14760,14760,14760,87
|
|
20240109,140400,600440590,14750,14760,14760,14750,127
|
|
20240109,140300,598567220,14760,14760,14760,14760,17
|
|
20240109,140200,598316300,14750,14750,14750,14750,87
|
|
20240109,140100,597033050,14740,14740,14740,14740,51
|
|
20240109,140000,596281310,14740,14730,14740,14730,49
|
|
20240109,135900,595559480,14720,14720,14720,14720,0
|
|
20240109,135800,595559480,14720,14720,14720,14720,5
|
|
20240109,135700,595485880,14710,14710,14710,14710,0
|
|
20240109,135600,595485880,14710,14730,14730,14710,5
|
|
20240109,135500,595412270,14710,14710,14710,14710,0
|
|
20240109,135400,595412270,14710,14710,14710,14710,10
|
|
20240109,135300,595265170,14710,14740,14740,14710,726
|
|
20240109,135200,584583970,14710,14740,14740,14710,74
|
|
20240109,135100,583494570,14740,14740,14740,14740,10
|
|
20240109,135000,583347170,14740,14740,14740,14740,42
|
|
20240109,134900,582728090,14740,14720,14750,14720,1063
|
|
20240109,134800,567056800,14710,14710,14710,14710,0
|
|
20240109,134700,567056800,14710,14710,14710,14710,43
|
|
20240109,134600,566424270,14710,14710,14710,14710,7
|
|
20240109,134500,566321300,14710,14710,14710,14710,10
|
|
20240109,134400,566174200,14710,14690,14710,14690,134
|
|
20240109,134300,564204700,14690,14690,14690,14690,7
|
|
20240109,134200,564101870,14660,14660,14660,14660,0
|
|
20240109,134100,564101870,14660,14690,14690,14660,78
|
|
20240109,134000,562957280,14690,14690,14690,14690,33
|
|
20240109,133900,562472510,14690,14690,14690,14690,0
|
|
20240109,133800,562472510,14690,14650,14690,14650,149
|
|
20240109,133700,560289420,14650,14650,14650,14650,191
|
|
20240109,133600,557491270,14660,14640,14660,14640,506
|
|
20240109,133500,550081090,14630,14630,14630,14630,31
|
|
20240109,133400,549627560,14630,14640,14640,14630,50
|
|
20240109,133300,548895980,14640,14640,14640,14640,0
|
|
20240109,133200,548895980,14640,14670,14670,14640,1754
|
|
20240109,133100,523191680,14670,14670,14670,14670,0
|
|
20240109,133000,523191680,14670,14670,14670,14670,53
|
|
20240109,132900,522414170,14680,14700,14700,14680,473
|
|
20240109,132800,515465060,14710,14710,14710,14710,42
|
|
20240109,132700,514847240,14720,14720,14720,14720,0
|
|
20240109,132600,514847240,14720,14720,14730,14720,64
|
|
20240109,132500,513905120,14720,14700,14720,14700,97
|
|
20240109,132400,512477330,14700,14700,14700,14700,30
|
|
20240109,132300,512036330,14710,14670,14720,14670,459
|
|
20240109,132200,505294140,14670,14670,14670,14670,64
|
|
20240109,132100,504355260,14670,14670,14670,14670,1
|
|
20240109,132000,504340590,14720,14730,14730,14720,4
|
|
20240109,131900,504281690,14690,14710,14720,14690,811
|
|
20240109,131800,492364920,14710,14710,14710,14710,9
|
|
20240109,131700,492232530,14710,14730,14730,14710,4
|
|
20240109,131600,492173630,14740,14730,14740,14730,42
|
|
20240109,131500,491554810,14740,14730,14740,14730,30
|
|
20240109,131400,491112870,14740,14740,14740,14730,391
|
|
20240109,131300,485350160,14750,14750,14750,14750,10
|
|
20240109,131200,485202660,14750,14750,14750,14750,43
|
|
20240109,131100,484568410,14750,14700,14750,14700,1686
|
|
20240109,131000,459739690,14710,14710,14710,14710,0
|
|
20240109,130900,459739690,14710,14700,14710,14700,153
|
|
20240109,130800,457489720,14700,14700,14700,14700,21
|
|
20240109,130700,457181020,14690,14690,14690,14690,71
|
|
20240109,130600,456138030,14690,14670,14690,14670,173
|
|
20240109,130500,453598180,14670,14670,14670,14670,45
|
|
20240109,130400,452938030,14670,14690,14690,14650,25
|
|
20240109,130300,452571720,14690,14640,14710,14640,364
|
|
20240109,130200,447228300,14660,14660,14660,14630,17
|
|
20240109,130100,446979380,14650,14650,14650,14650,496
|
|
20240109,130000,439712980,14650,14630,14650,14630,52
|
|
20240109,125900,438952120,14630,14630,14630,14630,0
|
|
20240109,125800,438952120,14630,14630,14630,14630,59
|
|
20240109,125700,438088950,14630,14620,14630,14620,48
|
|
20240109,125600,437387140,14610,14620,14620,14610,59
|
|
20240109,125500,436525140,14620,14640,14640,14620,146
|
|
20240109,125400,434389870,14640,14630,14640,14630,47
|
|
20240109,125300,433702220,14630,14620,14630,14620,21
|
|
20240109,125200,433395190,14630,14630,14630,14630,0
|
|
20240109,125100,433395190,14630,14620,14630,14620,47
|
|
20240109,125000,432708000,14620,14630,14630,14620,19
|
|
20240109,124900,432430210,14630,14610,14630,14610,141
|
|
20240109,124800,430370110,14620,14610,14630,14610,56
|
|
20240109,124700,429551870,14600,14600,14600,14600,50
|
|
20240109,124600,428821870,14600,14600,14600,14600,61
|
|
20240109,124500,427931270,14600,14600,14600,14600,0
|
|
20240109,124400,427931270,14600,14600,14600,14600,85
|
|
20240109,124300,426690270,14600,14630,14630,14600,699
|
|
20240109,124200,416481030,14630,14630,14630,14630,27
|
|
20240109,124100,416086020,14600,14590,14600,14590,123
|
|
20240109,124000,414290720,14570,14570,14570,14570,55
|
|
20240109,123900,413489370,14570,14570,14570,14570,146
|
|
20240109,123800,411362150,14570,14580,14580,14570,177
|
|
20240109,123700,408782330,14590,14590,14590,14590,331
|
|
20240109,123600,403953040,14580,14580,14580,14580,6
|
|
20240109,123500,403865560,14560,14560,14560,14560,58
|
|
20240109,123400,403021080,14560,14590,14590,14560,501
|
|
20240109,123300,395723260,14590,14590,14590,14590,0
|
|
20240109,123200,395723260,14590,14630,14630,14590,1452
|
|
20240109,123100,374517410,14630,14660,14660,14630,1087
|
|
20240109,123000,358599420,14660,14660,14660,14660,5
|
|
20240109,122900,358526120,14660,14660,14660,14660,7
|
|
20240109,122800,358423500,14660,14680,14680,14660,224
|
|
20240109,122700,355135680,14680,14690,14690,14680,49
|
|
20240109,122600,354416000,14690,14690,14690,14690,71
|
|
20240109,122500,353373010,14690,14700,14700,14690,40
|
|
20240109,122400,352785390,14690,14690,14690,14690,0
|
|
20240109,122300,352785390,14690,14690,14690,14690,7
|
|
20240109,122200,352682560,14690,14690,14690,14690,5
|
|
20240109,122100,352609110,14690,14690,14690,14690,1
|
|
20240109,122000,352594420,14690,14690,14690,14690,107
|
|
20240109,121900,351022590,14690,14690,14690,14690,11
|
|
20240109,121800,350861000,14690,14700,14700,14690,57
|
|
20240109,121700,350023140,14700,14700,14700,14700,4
|
|
20240109,121600,349964340,14710,14700,14710,14700,49
|
|
20240109,121500,349243620,14700,14700,14700,14700,12
|
|
20240109,121400,349067220,14700,14700,14700,14700,12
|
|
20240109,121300,348890820,14710,14720,14720,14710,112
|
|
20240109,121200,347243030,14720,14720,14720,14720,17
|
|
20240109,121100,346992790,14730,14730,14730,14730,88
|
|
20240109,121000,345696550,14730,14730,14730,14730,13
|
|
20240109,120900,345505060,14730,14730,14730,14730,0
|
|
20240109,120800,345505060,14730,14730,14730,14730,77
|
|
20240109,120700,344370850,14690,14690,14690,14690,0
|
|
20240109,120600,344370850,14690,14690,14690,14690,78
|
|
20240109,120500,343225030,14690,14690,14690,14690,108
|
|
20240109,120400,341638510,14690,14690,14690,14690,58
|
|
20240109,120300,340786490,14690,14690,14690,14690,5
|
|
20240109,120200,340713040,14690,14690,14690,14690,2
|
|
20240109,120100,340683660,14690,14690,14690,14690,81
|
|
20240109,120000,339493770,14690,14690,14690,14690,4
|
|
20240109,115900,339435010,14690,14690,14690,14690,50
|
|
20240109,115800,338700510,14690,14690,14690,14690,43
|
|
20240109,115700,338068840,14690,14710,14740,14690,414
|
|
20240109,115600,331985140,14710,14710,14710,14710,0
|
|
20240109,115500,331985140,14710,14710,14710,14710,52
|
|
20240109,115400,331220220,14710,14700,14710,14700,53
|
|
20240109,115300,330441080,14700,14700,14700,14700,5
|
|
20240109,115200,330367580,14690,14700,14700,14690,32
|
|
20240109,115100,329897400,14700,14700,14700,14700,45
|
|
20240109,115000,329235900,14700,14700,14700,14700,22
|
|
20240109,114900,328912500,14700,14700,14700,14700,0
|
|
20240109,114800,328912500,14700,14700,14700,14700,44
|
|
20240109,114700,328265700,14700,14700,14700,14700,57
|
|
20240109,114600,327427800,14710,14710,14710,14710,3
|
|
20240109,114500,327383670,14710,14740,14740,14710,259
|
|
20240109,114400,323572430,14710,14710,14710,14710,0
|
|
20240109,114300,323572430,14710,14730,14730,14710,681
|
|
20240109,114200,313553810,14740,14740,14740,14740,62
|
|
20240109,114100,312639930,14740,14740,14740,14740,8
|
|
20240109,114000,312522010,14740,14740,14740,14740,2
|
|
20240109,113900,312492530,14740,14740,14740,14730,103
|
|
20240109,113800,310974690,14750,14740,14750,14740,14
|
|
20240109,113700,310768320,14730,14730,14730,14730,13
|
|
20240109,113600,310576830,14730,14730,14730,14730,104
|
|
20240109,113500,309044910,14730,14740,14740,14730,11
|
|
20240109,113400,308882820,14750,14760,14760,14750,58
|
|
20240109,113300,308027220,14760,14760,14760,14760,68
|
|
20240109,113200,307023540,14760,14760,14760,14760,0
|
|
20240109,113100,307023540,14760,14760,14760,14760,15
|
|
20240109,113000,306802140,14760,14780,14780,14760,113
|
|
20240109,112900,305132770,14770,14770,14770,14770,6
|
|
20240109,112800,305044150,14780,14770,14780,14760,25
|
|
20240109,112700,304674920,14770,14770,14770,14770,14
|
|
20240109,112600,304468140,14770,14770,14770,14770,64
|
|
20240109,112500,303522860,14760,14760,14760,14760,9
|
|
20240109,112400,303390020,14760,14760,14760,14760,44
|
|
20240109,112300,302740580,14760,14760,14760,14760,14
|
|
20240109,112200,302533940,14760,14760,14760,14760,4
|
|
20240109,112100,302474900,14740,14740,14740,14740,0
|
|
20240109,112000,302474900,14740,14740,14740,14740,0
|
|
20240109,111900,302474900,14740,14760,14760,14740,205
|
|
20240109,111800,299451160,14770,14770,14770,14770,12
|
|
20240109,111700,299273920,14760,14760,14760,14760,56
|
|
20240109,111600,298447360,14760,14750,14760,14750,10
|
|
20240109,111500,298299780,14750,14750,14750,14750,1
|
|
20240109,111400,298285030,14750,14750,14750,14750,41
|
|
20240109,111300,297680280,14750,14760,14760,14750,122
|
|
20240109,111200,295879710,14770,14770,14770,14770,5
|
|
20240109,111100,295805860,14770,14770,14770,14770,42
|
|
20240109,111000,295185520,14770,14790,14790,14770,51
|
|
20240109,110900,294431790,14800,14800,14800,14800,0
|
|
20240109,110800,294431790,14800,14810,14810,14800,221
|
|
20240109,110700,291160880,14820,14820,14820,14820,8
|
|
20240109,110600,291042320,14820,14850,14850,14820,228
|
|
20240109,110500,287660670,14850,14850,14850,14850,53
|
|
20240109,110400,286873620,14850,14850,14850,14850,13
|
|
20240109,110300,286680570,14850,14860,14860,14850,114
|
|
20240109,110200,284987590,14860,14860,14860,14860,68
|
|
20240109,110100,283977110,14860,14860,14860,14860,67
|
|
20240109,110000,282981490,14860,14870,14870,14860,38
|
|
20240109,105900,282416730,14870,14870,14870,14870,20
|
|
20240109,105800,282119330,14870,14850,14870,14850,148
|
|
20240109,105700,279920950,14860,14860,14860,14860,14
|
|
20240109,105600,279712910,14860,14850,14860,14850,50
|
|
20240109,105500,278970340,14850,14850,14850,14850,74
|
|
20240109,105400,277871440,14840,14840,14840,14840,28
|
|
20240109,105300,277455920,14840,14840,14840,14840,15
|
|
20240109,105200,277233320,14840,14830,14840,14830,71
|
|
20240109,105100,276180320,14830,14820,14830,14820,29
|
|
20240109,105000,275750330,14820,14820,14820,14820,14
|
|
20240109,104900,275542850,14820,14820,14820,14820,63
|
|
20240109,104800,274609190,14820,14820,14820,14820,15
|
|
20240109,104700,274386890,14810,14820,14820,14810,32
|
|
20240109,104600,273912750,14810,14810,14810,14810,46
|
|
20240109,104500,273231490,14810,14810,14810,14810,16
|
|
20240109,104400,272994530,14810,14820,14820,14810,70
|
|
20240109,104300,271957660,14820,14830,14830,14820,81
|
|
20240109,104200,270756730,14830,14830,14830,14830,18
|
|
20240109,104100,270489790,14830,14830,14830,14830,16
|
|
20240109,104000,270252510,14830,14830,14830,14830,61
|
|
20240109,103900,269347880,14830,14830,14830,14830,25
|
|
20240109,103800,268977130,14830,14820,14830,14820,23
|
|
20240109,103700,268636170,14810,14810,14810,14810,0
|
|
20240109,103600,268636170,14810,14830,14840,14810,215
|
|
20240109,103500,265451480,14820,14830,14830,14820,131
|
|
20240109,103400,263510050,14840,14860,14860,14810,476
|
|
20240109,103300,256454050,14870,14860,14870,14860,34
|
|
20240109,103200,255948540,14860,14860,14860,14860,6
|
|
20240109,103100,255859380,14860,14860,14860,14860,9
|
|
20240109,103000,255725640,14860,14860,14860,14860,43
|
|
20240109,102900,255086660,14860,14850,14860,14850,17
|
|
20240109,102800,254834190,14850,14820,14850,14810,315
|
|
20240109,102700,250168030,14840,14820,14840,14810,109
|
|
20240109,102600,248553060,14840,14800,14840,14800,158
|
|
20240109,102500,246214420,14800,14790,14800,14790,33
|
|
20240109,102400,245726290,14790,14790,14790,14790,94
|
|
20240109,102300,244336030,14790,14790,14790,14790,16
|
|
20240109,102200,244099390,14790,14790,14790,14790,16
|
|
20240109,102100,243862750,14790,14790,14790,14790,67
|
|
20240109,102000,242871820,14790,14790,14790,14790,76
|
|
20240109,101900,241747780,14790,14790,14790,14790,12
|
|
20240109,101800,241570300,14780,14790,14790,14780,50
|
|
20240109,101700,240830810,14790,14790,14790,14790,19
|
|
20240109,101600,240549800,14780,14780,14780,14780,0
|
|
20240109,101500,240549800,14780,14780,14780,14780,87
|
|
20240109,101400,239263940,14780,14780,14780,14780,3
|
|
20240109,101300,239219600,14770,14770,14770,14770,19
|
|
20240109,101200,238938970,14750,14750,14750,14750,40
|
|
20240109,101100,238348970,14750,14790,14790,14750,95
|
|
20240109,101000,236946010,14790,14800,14800,14790,14
|
|
20240109,100900,236738880,14800,14790,14840,14790,637
|
|
20240109,100800,227306900,14790,14780,14790,14780,209
|
|
20240109,100700,224217800,14780,14800,14800,14780,84
|
|
20240109,100600,222975580,14810,14840,14840,14810,72
|
|
20240109,100500,221908600,14840,14840,14850,14840,55
|
|
20240109,100400,221092360,14800,14840,14840,14800,581
|
|
20240109,100300,212492830,14840,14810,14840,14810,19
|
|
20240109,100200,212211020,14810,14800,14820,14800,51
|
|
20240109,100100,211456070,14800,14790,14800,14790,12
|
|
20240109,100000,211278540,14780,14780,14780,14780,11
|
|
20240109,095900,211115960,14790,14790,14790,14790,14
|
|
20240109,095800,210908900,14790,14790,14790,14790,12
|
|
20240109,095700,210731420,14790,14790,14790,14790,9
|
|
20240109,095600,210598310,14790,14790,14790,14790,18
|
|
20240109,095500,210332090,14790,14790,14790,14790,18
|
|
20240109,095400,210065870,14800,14810,14810,14800,41
|
|
20240109,095300,209458880,14820,14800,14820,14800,27
|
|
20240109,095200,209058940,14790,14790,14790,14790,5
|
|
20240109,095100,208984990,14790,14790,14790,14790,10
|
|
20240109,095000,208837090,14790,14790,14810,14790,45
|
|
20240109,094900,208171420,14780,14780,14780,14780,36
|
|
20240109,094800,207639340,14780,14740,14780,14740,42
|
|
20240109,094700,207018810,14740,14710,14740,14710,11
|
|
20240109,094600,206856790,14700,14700,14700,14700,355
|
|
20240109,094500,201638290,14690,14730,14780,14690,669
|
|
20240109,094400,191778860,14720,14710,14720,14710,25
|
|
20240109,094300,191411040,14690,14700,14700,14690,28
|
|
20240109,094200,190999450,14700,14720,14720,14700,48
|
|
20240109,094100,190293190,14730,14730,14730,14730,17
|
|
20240109,094000,190042780,14730,14750,14750,14730,35
|
|
20240109,093900,189526730,14760,14760,14760,14760,21
|
|
20240109,093800,189216770,14790,14790,14790,14790,0
|
|
20240109,093700,189216770,14790,14710,14890,14710,55
|
|
20240109,093600,188400330,14700,14730,14890,14700,263
|
|
20240109,093500,184518800,14790,14790,14790,14790,1
|
|
20240109,093400,184504010,14900,14740,14900,14740,400
|
|
20240109,093300,178583530,14810,14690,14810,14690,100
|
|
20240109,093200,177110070,14640,14650,14650,14640,498
|
|
20240109,093100,169814420,14660,14660,14660,14660,298
|
|
20240109,093000,165445740,14640,14630,14640,14620,5
|
|
20240109,092900,165372600,14630,14660,14660,14630,1142
|
|
20240109,092800,148644110,14690,14660,14690,14660,499
|
|
20240109,092700,141317710,14670,14690,14690,14670,749
|
|
20240109,092600,130322450,14700,14710,14710,14700,39
|
|
20240109,092500,129749110,14700,14740,14740,14700,720
|
|
20240109,092400,119161320,14750,14700,14750,14690,522
|
|
20240109,092300,111485280,14700,14690,14700,14690,2
|
|
20240109,092200,111455890,14700,14720,14720,14700,76
|
|
20240109,092100,110338290,14710,14690,14710,14690,41
|
|
20240109,092000,109735600,14700,14700,14700,14700,0
|
|
20240109,091900,109735600,14700,14680,14700,14680,681
|
|
20240109,091800,99731820,14680,14680,14680,14680,6
|
|
20240109,091700,99643740,14680,14680,14680,14680,0
|
|
20240109,091600,99643740,14680,14680,14680,14680,79
|
|
20240109,091500,98484020,14680,14680,14690,14680,135
|
|
20240109,091400,96502210,14770,14770,14770,14770,763
|
|
20240109,091300,85232700,14660,14660,14660,14660,0
|
|
20240109,091200,85232700,14660,14710,14710,14660,280
|
|
20240109,091100,81123430,14710,14700,14710,14700,420
|
|
20240109,091000,74947930,14760,14750,14760,14740,181
|
|
20240109,090900,72279810,14780,14800,14800,14780,522
|
|
20240109,090800,64554810,14800,14890,14910,14800,1245
|
|
20240109,090700,46031450,14880,14870,14880,14870,276
|
|
20240109,090600,41926430,14860,14840,14860,14760,387
|
|
20240109,090500,36181450,14830,14830,14830,14830,71
|
|
20240109,090400,35128520,14810,14800,14810,14800,49
|
|
20240109,090300,34403120,14810,14810,14810,14790,658
|
|
20240109,090200,24659340,14850,14800,14850,14470,1023
|
|
20240109,090100,9649520,14810,14760,14810,14760,400
|
|
20240109,090000,3734280,14760,14760,14760,14760,253
|