583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,183900,1719960450,14990,14990,14990,14990,0
|
|
20240110,183800,1719960450,14990,14990,14990,14990,0
|
|
20240110,183700,1719960450,14990,14990,14990,14990,0
|
|
20240110,183600,1719960450,14990,14990,14990,14990,0
|
|
20240110,183500,1719960450,14990,14990,14990,14990,0
|
|
20240110,183400,1719960450,14990,14990,14990,14990,0
|
|
20240110,183300,1719960450,14990,14990,14990,14990,0
|
|
20240110,183200,1719960450,14990,14990,14990,14990,0
|
|
20240110,183100,1719960450,14990,14990,14990,14990,0
|
|
20240110,183000,1719960450,14990,14990,14990,14990,0
|
|
20240110,182900,1719960450,14990,14990,14990,14990,0
|
|
20240110,182800,1719960450,14990,14990,14990,14990,0
|
|
20240110,182700,1719960450,14990,14990,14990,14990,0
|
|
20240110,182600,1719960450,14990,14990,14990,14990,0
|
|
20240110,182500,1719960450,14990,14990,14990,14990,0
|
|
20240110,182400,1719960450,14990,14990,14990,14990,0
|
|
20240110,182300,1719960450,14990,14990,14990,14990,0
|
|
20240110,182200,1719960450,14990,14990,14990,14990,0
|
|
20240110,182100,1719960450,14990,14990,14990,14990,0
|
|
20240110,182000,1719960450,14990,14990,14990,14990,0
|
|
20240110,181900,1719960450,14990,14990,14990,14990,0
|
|
20240110,181800,1719960450,14990,14990,14990,14990,0
|
|
20240110,181700,1719960450,14990,14990,14990,14990,0
|
|
20240110,181600,1719960450,14990,14990,14990,14990,0
|
|
20240110,181500,1719960450,14990,14990,14990,14990,0
|
|
20240110,181400,1719960450,14990,14990,14990,14990,0
|
|
20240110,181300,1719960450,14990,14990,14990,14990,0
|
|
20240110,181200,1719960450,14990,14990,14990,14990,0
|
|
20240110,181100,1719960450,14990,14990,14990,14990,0
|
|
20240110,181000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,180900,1719960450,14990,14990,14990,14990,0
|
|
20240110,180800,1719960450,14990,14990,14990,14990,0
|
|
20240110,180700,1719960450,14990,14990,14990,14990,0
|
|
20240110,180600,1719960450,14990,14990,14990,14990,0
|
|
20240110,180500,1719960450,14990,14990,14990,14990,0
|
|
20240110,180400,1719960450,14990,14990,14990,14990,0
|
|
20240110,180300,1719960450,14990,14990,14990,14990,0
|
|
20240110,180200,1719960450,14990,14990,14990,14990,0
|
|
20240110,180100,1719960450,14990,14990,14990,14990,0
|
|
20240110,180000,1719960450,14990,14990,14990,14990,0
|
|
20240110,175900,1719960450,14990,14990,14990,14990,0
|
|
20240110,175800,1719960450,14990,14990,14990,14990,0
|
|
20240110,175700,1719960450,14990,14990,14990,14990,0
|
|
20240110,175600,1719960450,14990,14990,14990,14990,0
|
|
20240110,175500,1719960450,14990,14990,14990,14990,0
|
|
20240110,175400,1719960450,14990,14990,14990,14990,0
|
|
20240110,175300,1719960450,14990,14990,14990,14990,0
|
|
20240110,175200,1719960450,14990,14990,14990,14990,0
|
|
20240110,175100,1719960450,14990,14990,14990,14990,0
|
|
20240110,175000,1719960450,14990,14990,14990,14990,0
|
|
20240110,174900,1719960450,14990,14990,14990,14990,0
|
|
20240110,174800,1719960450,14990,14990,14990,14990,0
|
|
20240110,174700,1719960450,14990,14990,14990,14990,0
|
|
20240110,174600,1719960450,14990,14990,14990,14990,0
|
|
20240110,174500,1719960450,14990,14990,14990,14990,0
|
|
20240110,174400,1719960450,14990,14990,14990,14990,0
|
|
20240110,174300,1719960450,14990,14990,14990,14990,0
|
|
20240110,174200,1719960450,14990,14990,14990,14990,0
|
|
20240110,174100,1719960450,14990,14990,14990,14990,0
|
|
20240110,174000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,173900,1719960450,14990,14990,14990,14990,0
|
|
20240110,173800,1719960450,14990,14990,14990,14990,0
|
|
20240110,173700,1719960450,14990,14990,14990,14990,0
|
|
20240110,173600,1719960450,14990,14990,14990,14990,0
|
|
20240110,173500,1719960450,14990,14990,14990,14990,0
|
|
20240110,173400,1719960450,14990,14990,14990,14990,0
|
|
20240110,173300,1719960450,14990,14990,14990,14990,0
|
|
20240110,173200,1719960450,14990,14990,14990,14990,0
|
|
20240110,173100,1719960450,14990,14990,14990,14990,0
|
|
20240110,173000,1719960450,14990,14990,14990,14990,0
|
|
20240110,172900,1719960450,14990,14990,14990,14990,0
|
|
20240110,172800,1719960450,14990,14990,14990,14990,0
|
|
20240110,172700,1719960450,14990,14990,14990,14990,0
|
|
20240110,172600,1719960450,14990,14990,14990,14990,0
|
|
20240110,172500,1719960450,14990,14990,14990,14990,0
|
|
20240110,172400,1719960450,14990,14990,14990,14990,0
|
|
20240110,172300,1719960450,14990,14990,14990,14990,0
|
|
20240110,172200,1719960450,14990,14990,14990,14990,0
|
|
20240110,172100,1719960450,14990,14990,14990,14990,0
|
|
20240110,172000,1719960450,14990,14990,14990,14990,0
|
|
20240110,171900,1719960450,14990,14990,14990,14990,0
|
|
20240110,171800,1719960450,14990,14990,14990,14990,0
|
|
20240110,171700,1719960450,14990,14990,14990,14990,0
|
|
20240110,171600,1719960450,14990,14990,14990,14990,0
|
|
20240110,171500,1719960450,14990,14990,14990,14990,0
|
|
20240110,171400,1719960450,14990,14990,14990,14990,0
|
|
20240110,171300,1719960450,14990,14990,14990,14990,0
|
|
20240110,171200,1719960450,14990,14990,14990,14990,0
|
|
20240110,171100,1719960450,14990,14990,14990,14990,0
|
|
20240110,171000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,170900,1719960450,14990,14990,14990,14990,0
|
|
20240110,170800,1719960450,14990,14990,14990,14990,0
|
|
20240110,170700,1719960450,14990,14990,14990,14990,0
|
|
20240110,170600,1719960450,14990,14990,14990,14990,0
|
|
20240110,170500,1719960450,14990,14990,14990,14990,0
|
|
20240110,170400,1719960450,14990,14990,14990,14990,0
|
|
20240110,170300,1719960450,14990,14990,14990,14990,0
|
|
20240110,170200,1719960450,14990,14990,14990,14990,0
|
|
20240110,170100,1719960450,14990,14990,14990,14990,0
|
|
20240110,170000,1719960450,14990,14990,14990,14990,0
|
|
20240110,165900,1719960450,14990,14990,14990,14990,0
|
|
20240110,165800,1719960450,14990,14990,14990,14990,0
|
|
20240110,165700,1719960450,14990,14990,14990,14990,0
|
|
20240110,165600,1719960450,14990,14990,14990,14990,0
|
|
20240110,165500,1719960450,14990,14990,14990,14990,0
|
|
20240110,165400,1719960450,14990,14990,14990,14990,0
|
|
20240110,165300,1719960450,14990,14990,14990,14990,0
|
|
20240110,165200,1719960450,14990,14990,14990,14990,0
|
|
20240110,165100,1719960450,14990,14990,14990,14990,0
|
|
20240110,165000,1719960450,14990,14990,14990,14990,0
|
|
20240110,164900,1719960450,14990,14990,14990,14990,0
|
|
20240110,164800,1719960450,14990,14990,14990,14990,0
|
|
20240110,164700,1719960450,14990,14990,14990,14990,0
|
|
20240110,164600,1719960450,14990,14990,14990,14990,0
|
|
20240110,164500,1719960450,14990,14990,14990,14990,0
|
|
20240110,164400,1719960450,14990,14990,14990,14990,0
|
|
20240110,164300,1719960450,14990,14990,14990,14990,0
|
|
20240110,164200,1719960450,14990,14990,14990,14990,0
|
|
20240110,164100,1719960450,14990,14990,14990,14990,0
|
|
20240110,164000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,163900,1719960450,14990,14990,14990,14990,0
|
|
20240110,163800,1719960450,14990,14990,14990,14990,0
|
|
20240110,163700,1719960450,14990,14990,14990,14990,0
|
|
20240110,163600,1719960450,14990,14990,14990,14990,0
|
|
20240110,163500,1719960450,14990,14990,14990,14990,0
|
|
20240110,163400,1719960450,14990,14990,14990,14990,0
|
|
20240110,163300,1719960450,14990,14990,14990,14990,0
|
|
20240110,163200,1719960450,14990,14990,14990,14990,0
|
|
20240110,163100,1719960450,14990,14990,14990,14990,0
|
|
20240110,163000,1719960450,14990,14990,14990,14990,0
|
|
20240110,162900,1719960450,14990,14990,14990,14990,0
|
|
20240110,162800,1719960450,14990,14990,14990,14990,0
|
|
20240110,162700,1719960450,14990,14990,14990,14990,0
|
|
20240110,162600,1719960450,14990,14990,14990,14990,0
|
|
20240110,162500,1719960450,14990,14990,14990,14990,0
|
|
20240110,162400,1719960450,14990,14990,14990,14990,0
|
|
20240110,162300,1719960450,14990,14990,14990,14990,0
|
|
20240110,162200,1719960450,14990,14990,14990,14990,0
|
|
20240110,162100,1719960450,14990,14990,14990,14990,0
|
|
20240110,162000,1719960450,14990,14990,14990,14990,0
|
|
20240110,161900,1719960450,14990,14990,14990,14990,0
|
|
20240110,161800,1719960450,14990,14990,14990,14990,0
|
|
20240110,161700,1719960450,14990,14990,14990,14990,0
|
|
20240110,161600,1719960450,14990,14990,14990,14990,0
|
|
20240110,161500,1719960450,14990,14990,14990,14990,0
|
|
20240110,161400,1719960450,14990,14990,14990,14990,0
|
|
20240110,161300,1719960450,14990,14990,14990,14990,0
|
|
20240110,161200,1719960450,14990,14990,14990,14990,0
|
|
20240110,161100,1719960450,14990,14990,14990,14990,0
|
|
20240110,161000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,160900,1719960450,14990,14990,14990,14990,0
|
|
20240110,160800,1719960450,14990,14990,14990,14990,0
|
|
20240110,160700,1719960450,14990,14990,14990,14990,0
|
|
20240110,160600,1719960450,14990,14990,14990,14990,0
|
|
20240110,160500,1719960450,14990,14990,14990,14990,0
|
|
20240110,160400,1719960450,14990,14990,14990,14990,0
|
|
20240110,160300,1719960450,14990,14990,14990,14990,0
|
|
20240110,160200,1719960450,14990,14990,14990,14990,0
|
|
20240110,160100,1719960450,14990,14990,14990,14990,0
|
|
20240110,160000,1719960450,14990,14990,14990,14990,0
|
|
20240110,155900,1719960450,14990,14990,14990,14990,0
|
|
20240110,155800,1719960450,14990,14990,14990,14990,0
|
|
20240110,155700,1719960450,14990,14990,14990,14990,0
|
|
20240110,155600,1719960450,14990,14990,14990,14990,0
|
|
20240110,155500,1719960450,14990,14990,14990,14990,0
|
|
20240110,155400,1719960450,14990,14990,14990,14990,0
|
|
20240110,155300,1719960450,14990,14990,14990,14990,0
|
|
20240110,155200,1719960450,14990,14990,14990,14990,0
|
|
20240110,155100,1719960450,14990,14990,14990,14990,0
|
|
20240110,155000,1719960450,14990,14990,14990,14990,0
|
|
20240110,154900,1719960450,14990,14990,14990,14990,0
|
|
20240110,154800,1719960450,14990,14990,14990,14990,0
|
|
20240110,154700,1719960450,14990,14990,14990,14990,0
|
|
20240110,154600,1719960450,14990,14990,14990,14990,0
|
|
20240110,154500,1719960450,14990,14990,14990,14990,0
|
|
20240110,154400,1719960450,14990,14990,14990,14990,0
|
|
20240110,154300,1719960450,14990,14990,14990,14990,0
|
|
20240110,154200,1719960450,14990,14990,14990,14990,0
|
|
20240110,154100,1719960450,14990,14990,14990,14990,0
|
|
20240110,154000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,153900,1719960450,14990,14990,14990,14990,0
|
|
20240110,153800,1719960450,14990,14990,14990,14990,0
|
|
20240110,153700,1719960450,14990,14990,14990,14990,0
|
|
20240110,153600,1719960450,14990,14990,14990,14990,0
|
|
20240110,153500,1719960450,14990,14990,14990,14990,0
|
|
20240110,153400,1719960450,14990,14990,14990,14990,0
|
|
20240110,153300,1719960450,14990,14990,14990,14990,0
|
|
20240110,153200,1719960450,14990,14990,14990,14990,0
|
|
20240110,153100,1719960450,14990,14990,14990,14990,0
|
|
20240110,153000,1719960450,14990,14990,14990,14990,1787
|
|
20240110,152900,1693173320,14880,14880,14880,14880,0
|
|
20240110,152800,1693173320,14880,14880,14880,14880,0
|
|
20240110,152700,1693173320,14880,14880,14880,14880,0
|
|
20240110,152600,1693173320,14880,14880,14880,14880,0
|
|
20240110,152500,1693173320,14880,14880,14880,14880,0
|
|
20240110,152400,1693173320,14880,14880,14880,14880,0
|
|
20240110,152300,1693173320,14880,14880,14880,14880,0
|
|
20240110,152200,1693173320,14880,14880,14880,14880,0
|
|
20240110,152100,1693173320,14880,14880,14880,14880,0
|
|
20240110,152000,1693173320,14880,14880,14880,14880,0
|
|
20240110,151900,1693173320,14880,14880,14880,14880,4
|
|
20240110,151800,1693113800,14880,14850,14880,14810,136
|
|
20240110,151700,1691097240,14850,14810,14860,14810,507
|
|
20240110,151600,1683580660,14810,14780,14820,14770,536
|
|
20240110,151500,1675651210,14790,14820,14830,14770,2030
|
|
20240110,151400,1645624970,14830,14840,14840,14820,258
|
|
20240110,151300,1641798840,14840,14830,14840,14830,157
|
|
20240110,151200,1639470470,14830,14840,14840,14810,626
|
|
20240110,151100,1630189940,14840,14860,14860,14840,329
|
|
20240110,151000,1625302510,14860,14830,14880,14830,578
|
|
20240110,150900,1616721040,14830,14830,14830,14790,630
|
|
20240110,150800,1607391410,14820,14820,14820,14790,844
|
|
20240110,150700,1594894440,14830,14830,14850,14830,114
|
|
20240110,150600,1593203720,14850,14830,14850,14820,159
|
|
20240110,150500,1590845020,14820,14800,14820,14800,319
|
|
20240110,150400,1586120830,14810,14810,14810,14800,301
|
|
20240110,150300,1581663200,14810,14820,14840,14810,342
|
|
20240110,150200,1576595110,14820,14800,14820,14800,468
|
|
20240110,150100,1569665890,14800,14820,14820,14800,183
|
|
20240110,150000,1566956750,14830,14810,14850,14810,519
|
|
20240110,145900,1559263180,14810,14870,14870,14810,108
|
|
20240110,145800,1557662910,14880,14890,14890,14880,11
|
|
20240110,145700,1557499130,14890,14810,14890,14810,847
|
|
20240110,145600,1544909720,14810,14810,14820,14800,584
|
|
20240110,145500,1536261050,14820,14820,14820,14810,278
|
|
20240110,145400,1532143680,14820,14810,14860,14810,419
|
|
20240110,145300,1525926450,14810,14790,14820,14790,587
|
|
20240110,145200,1517241110,14790,14770,14790,14770,195
|
|
20240110,145100,1514360900,14770,14740,14770,14740,737
|
|
20240110,145000,1503480310,14760,14760,14760,14750,484
|
|
20240110,144900,1496337650,14770,14790,14790,14760,222
|
|
20240110,144800,1493058110,14800,14790,14800,14780,106
|
|
20240110,144700,1491489710,14800,14760,14800,14740,697
|
|
20240110,144600,1481197300,14760,14780,14780,14760,165
|
|
20240110,144500,1478760350,14780,14750,14800,14740,455
|
|
20240110,144400,1472036400,14740,14790,14790,14730,501
|
|
20240110,144300,1464649540,14800,14790,14800,14780,71
|
|
20240110,144200,1463599530,14780,14760,14790,14760,579
|
|
20240110,144100,1455047350,14760,14730,14770,14730,589
|
|
20240110,144000,1446362180,14770,14810,14810,14770,183
|
|
20240110,143900,1443658890,14810,14740,14810,14740,551
|
|
20240110,143800,1435529250,14740,14720,14750,14710,676
|
|
20240110,143700,1425570830,14720,14770,14770,14720,250
|
|
20240110,143600,1421887250,14770,14740,14780,14740,251
|
|
20240110,143500,1418182090,14760,14760,14780,14720,619
|
|
20240110,143400,1409052490,14780,14800,14800,14780,32
|
|
20240110,143300,1408579390,14800,14750,14840,14750,325
|
|
20240110,143200,1403769330,14750,14730,14750,14720,421
|
|
20240110,143100,1397564130,14730,14720,14730,14710,289
|
|
20240110,143000,1393309490,14710,14700,14730,14700,844
|
|
20240110,142900,1380889560,14700,14730,14730,14700,186
|
|
20240110,142800,1378153370,14740,14740,14740,14740,43
|
|
20240110,142700,1377519550,14740,14700,14740,14700,481
|
|
20240110,142600,1370444020,14710,14710,14710,14710,135
|
|
20240110,142500,1368458170,14710,14720,14720,14710,407
|
|
20240110,142400,1362468260,14720,14720,14720,14710,736
|
|
20240110,142300,1351636940,14720,14740,14740,14720,520
|
|
20240110,142200,1343980660,14740,14760,14760,14740,72
|
|
20240110,142100,1342918620,14750,14720,14770,14720,325
|
|
20240110,142000,1338127850,14720,14730,14740,14720,412
|
|
20240110,141900,1332059850,14730,14740,14750,14730,579
|
|
20240110,141800,1323527450,14750,14780,14790,14750,104
|
|
20240110,141700,1321990230,14790,14800,14800,14790,1272
|
|
20240110,141600,1303177260,14800,14810,14810,14800,79
|
|
20240110,141500,1302007870,14810,14750,14810,14750,572
|
|
20240110,141400,1293553600,14750,14750,14750,14740,306
|
|
20240110,141300,1289040670,14750,14750,14780,14750,292
|
|
20240110,141200,1284731880,14750,14770,14790,14750,941
|
|
20240110,141100,1270832990,14770,14780,14780,14750,660
|
|
20240110,141000,1261079480,14770,14790,14800,14770,283
|
|
20240110,140900,1256897570,14790,14800,14820,14790,963
|
|
20240110,140800,1242644220,14800,14840,14840,14800,3823
|
|
20240110,140700,1186040060,14840,14850,14850,14820,164
|
|
20240110,140600,1183607820,14850,14840,14900,14820,1019
|
|
20240110,140500,1168478540,14820,14910,14910,14810,2690
|
|
20240110,140400,1128584060,14910,14910,14910,14910,287
|
|
20240110,140300,1124304890,14890,14940,14960,14890,405
|
|
20240110,140200,1118265230,14940,14940,14940,14940,16
|
|
20240110,140100,1118026190,14930,14940,14950,14930,14
|
|
20240110,140000,1117817040,14940,14940,14960,14940,161
|
|
20240110,135900,1115410400,14930,14920,14930,14920,62
|
|
20240110,135800,1114484850,14920,14920,14920,14920,20
|
|
20240110,135700,1114186450,14930,14910,14930,14910,199
|
|
20240110,135600,1111218370,14910,14920,14920,14860,1541
|
|
20240110,135500,1088271320,14930,14950,14950,14930,852
|
|
20240110,135400,1075536470,14970,14980,14980,14970,96
|
|
20240110,135300,1074098470,14960,14990,14990,14960,168
|
|
20240110,135200,1071584330,14990,14990,14990,14990,63
|
|
20240110,135100,1070639960,14990,14990,15000,14990,196
|
|
20240110,135000,1067700940,14970,14960,15010,14960,216
|
|
20240110,134900,1064464040,14970,15000,15000,14970,992
|
|
20240110,134800,1049611940,15000,14990,15000,14990,102
|
|
20240110,134700,1048082340,14990,14990,14990,14980,74
|
|
20240110,134600,1046973720,14990,15000,15000,14990,9
|
|
20240110,134500,1046838780,14990,15010,15010,14990,335
|
|
20240110,134400,1041812290,15010,15010,15010,15010,10
|
|
20240110,134300,1041662190,15010,15000,15010,15000,3
|
|
20240110,134200,1041617170,15010,14990,15010,14990,140
|
|
20240110,134100,1039517010,14990,14990,14990,14990,126
|
|
20240110,134000,1037628270,14990,14990,14990,14990,41
|
|
20240110,133900,1037013680,14980,14990,15000,14980,102
|
|
20240110,133800,1035483850,14990,15000,15000,14990,116
|
|
20240110,133700,1033743870,14990,15010,15010,14990,85
|
|
20240110,133600,1032468820,15010,15000,15010,15000,863
|
|
20240110,133500,1019516750,15000,15000,15000,14990,231
|
|
20240110,133400,1016051790,15000,15010,15010,15000,133
|
|
20240110,133300,1014056690,15020,15000,15020,15000,104
|
|
20240110,133200,1012495870,15000,15000,15000,14980,111
|
|
20240110,133100,1010831570,15000,15020,15020,15000,108
|
|
20240110,133000,1009210780,15010,15020,15030,15010,138
|
|
20240110,132900,1007138040,15020,15030,15030,15020,702
|
|
20240110,132800,996593990,15040,15050,15050,15040,24
|
|
20240110,132700,996232850,15050,15050,15060,15050,144
|
|
20240110,132600,994065400,15030,15060,15060,15030,624
|
|
20240110,132500,984680230,15060,15070,15070,15060,70
|
|
20240110,132400,983625500,15070,15050,15070,15050,288
|
|
20240110,132300,979288050,15050,15030,15060,15030,1045
|
|
20240110,132200,963563390,15030,15040,15040,15030,122
|
|
20240110,132100,961728560,15040,15050,15060,15040,983
|
|
20240110,132000,946936150,15040,14980,15060,14970,3033
|
|
20240110,131900,901356230,14990,15000,15000,14990,10
|
|
20240110,131800,901206310,15000,15040,15050,15000,1212
|
|
20240110,131700,883010520,15040,15030,15040,15030,397
|
|
20240110,131600,877042810,15030,15030,15030,15030,34
|
|
20240110,131500,876531790,15030,15020,15030,15010,438
|
|
20240110,131400,869955440,15010,15010,15010,15010,23
|
|
20240110,131300,869610210,15010,15010,15010,15010,54
|
|
20240110,131200,868799670,15010,14970,15010,14970,1716
|
|
20240110,131100,843050790,14960,14970,14970,14960,103
|
|
20240110,131000,841509880,14970,14960,14970,14960,188
|
|
20240110,130900,838697330,14970,14960,14970,14950,106
|
|
20240110,130800,837111190,14960,14950,14960,14950,21
|
|
20240110,130700,836797180,14950,14970,14970,14950,102
|
|
20240110,130600,835271290,14970,15010,15010,14970,617
|
|
20240110,130500,826034070,15010,15010,15010,15010,54
|
|
20240110,130400,825223530,15020,15000,15020,15000,101
|
|
20240110,130300,823707780,15000,14990,15000,14990,55
|
|
20240110,130200,822883160,14990,15000,15000,14990,866
|
|
20240110,130100,809893530,15010,15040,15040,15010,69
|
|
20240110,130000,808857410,15050,15030,15050,15020,207
|
|
20240110,125900,805746030,15040,15020,15040,15020,593
|
|
20240110,125800,796833270,15000,15020,15020,15000,446
|
|
20240110,125700,790141050,15010,15000,15010,15000,1825
|
|
20240110,125600,762764970,15000,14970,15000,14960,2817
|
|
20240110,125500,720550320,14960,14960,14970,14960,507
|
|
20240110,125400,712960610,14960,14960,14960,14960,43
|
|
20240110,125300,712317330,14960,14960,14960,14960,23
|
|
20240110,125200,711973250,14920,14920,14960,14920,795
|
|
20240110,125100,700093850,14930,14960,14960,14930,1132
|
|
20240110,125000,683175740,14960,14940,14960,14940,1355
|
|
20240110,124900,662923350,14930,14920,14930,14920,66
|
|
20240110,124800,661937990,14930,14920,14930,14920,45
|
|
20240110,124700,661266160,14920,14930,14930,14920,6
|
|
20240110,124600,661176620,14920,14900,14920,14900,62
|
|
20240110,124500,660251690,14910,14900,14910,14900,68
|
|
20240110,124400,659238370,14910,14910,14910,14900,86
|
|
20240110,124300,657956520,14900,14900,14910,14900,206
|
|
20240110,124200,654887090,14920,14920,14930,14920,28
|
|
20240110,124100,654469250,14920,14920,14920,14900,68
|
|
20240110,124000,653454720,14920,14930,14930,14920,10
|
|
20240110,123900,653305470,14920,14930,14930,14920,73
|
|
20240110,123800,652215820,14930,14930,14930,14930,59
|
|
20240110,123700,651334950,14930,14930,14930,14930,0
|
|
20240110,123600,651334950,14930,14930,14930,14930,11
|
|
20240110,123500,651170720,14930,14940,14940,14930,23
|
|
20240110,123400,650827170,14930,14920,14930,14920,69
|
|
20240110,123300,649797280,14920,14920,14920,14920,38
|
|
20240110,123200,649230320,14930,14930,14930,14930,47
|
|
20240110,123100,648528610,14930,14930,14930,14930,72
|
|
20240110,123000,647453650,14910,14930,14930,14910,72
|
|
20240110,122900,646379980,14930,14940,14940,14930,57
|
|
20240110,122800,645528440,14940,14940,14940,14940,26
|
|
20240110,122700,645140000,14940,14930,14940,14930,323
|
|
20240110,122600,640314760,14930,14930,14930,14930,18
|
|
20240110,122500,640046020,14930,14930,14930,14930,94
|
|
20240110,122400,638642600,14940,14930,14940,14930,258
|
|
20240110,122300,634790070,14930,14950,14950,14930,267
|
|
20240110,122200,630802540,14950,14900,14950,14900,4780
|
|
20240110,122100,559486610,14900,14900,14910,14900,135
|
|
20240110,122000,557474020,14900,14910,14910,14900,346
|
|
20240110,121900,552317620,14900,14890,14900,14890,179
|
|
20240110,121800,549650620,14900,14890,14900,14890,11
|
|
20240110,121700,549486750,14890,14900,14910,14890,1731
|
|
20240110,121600,523691000,14890,14860,14890,14850,4425
|
|
20240110,121500,457864720,14860,14850,14860,14850,354
|
|
20240110,121400,452607800,14850,14850,14850,14850,67
|
|
20240110,121300,451612850,14850,14850,14850,14850,45
|
|
20240110,121200,450944600,14850,14850,14850,14850,11
|
|
20240110,121100,450781250,14850,14850,14850,14850,53
|
|
20240110,121000,449994200,14850,14840,14850,14840,62
|
|
20240110,120900,449073630,14850,14840,14850,14840,19
|
|
20240110,120800,448791630,14850,14850,14850,14850,10
|
|
20240110,120700,448643130,14850,14850,14850,14840,175
|
|
20240110,120600,446045960,14850,14850,14850,14850,50
|
|
20240110,120500,445303460,14860,14860,14860,14860,11
|
|
20240110,120400,445140000,14860,14860,14860,14860,110
|
|
20240110,120300,443505400,14860,14860,14860,14860,20
|
|
20240110,120200,443208200,14860,14850,14860,14850,43
|
|
20240110,120100,442569620,14850,14860,14860,14850,21
|
|
20240110,120000,442257660,14860,14860,14860,14860,115
|
|
20240110,115900,440548760,14840,14860,14860,14840,187
|
|
20240110,115800,437771760,14860,14860,14860,14860,13
|
|
20240110,115700,437578580,14860,14860,14860,14860,14
|
|
20240110,115600,437370540,14850,14850,14850,14850,14
|
|
20240110,115500,437162640,14850,14850,14850,14850,156
|
|
20240110,115400,434846040,14850,14850,14850,14850,54
|
|
20240110,115300,434044140,14850,14850,14850,14850,19
|
|
20240110,115200,433761990,14850,14850,14850,14850,76
|
|
20240110,115100,432633390,14850,14850,14850,14850,13
|
|
20240110,115000,432440340,14850,14850,14850,14850,11
|
|
20240110,114900,432276990,14850,14850,14850,14850,9
|
|
20240110,114800,432143340,14850,14850,14850,14850,132
|
|
20240110,114700,430183140,14860,14860,14860,14860,9
|
|
20240110,114600,430049400,14860,14860,14860,14860,18
|
|
20240110,114500,429781920,14860,14840,14860,14840,691
|
|
20240110,114400,419519380,14840,14840,14840,14840,9
|
|
20240110,114300,419385820,14840,14840,14840,14830,52
|
|
20240110,114200,418614220,14840,14840,14840,14840,21
|
|
20240110,114100,418302580,14840,14840,14840,14840,50
|
|
20240110,114000,417560580,14840,14840,14840,14840,60
|
|
20240110,113900,416670180,14840,14840,14840,14840,20
|
|
20240110,113800,416373380,14840,14840,14840,14840,64
|
|
20240110,113700,415423620,14830,14820,14830,14820,199
|
|
20240110,113600,412474070,14830,14830,14830,14830,10
|
|
20240110,113500,412325770,14830,14830,14830,14830,14
|
|
20240110,113400,412118150,14830,14830,14830,14830,100
|
|
20240110,113300,410635150,14830,14820,14830,14820,55
|
|
20240110,113200,409820020,14830,14840,14840,14830,23
|
|
20240110,113100,409478810,14840,14850,14850,14830,14
|
|
20240110,113000,409271060,14840,14840,14840,14840,47
|
|
20240110,112900,408573580,14840,14840,14840,14840,1
|
|
20240110,112800,408558740,14820,14850,14850,14820,259
|
|
20240110,112700,404718280,14850,14850,14850,14850,59
|
|
20240110,112600,403842130,14850,14850,14850,14840,14
|
|
20240110,112500,403634240,14850,14850,14850,14850,22
|
|
20240110,112400,403307540,14850,14850,14850,14840,79
|
|
20240110,112300,402134860,14840,14840,14840,14840,26
|
|
20240110,112200,401749020,14840,14840,14840,14840,16
|
|
20240110,112100,401511580,14840,14840,14840,14840,6
|
|
20240110,112000,401422540,14840,14840,14840,14840,55
|
|
20240110,111900,400606340,14840,14840,14840,14840,12
|
|
20240110,111800,400428260,14840,14840,14840,14840,62
|
|
20240110,111700,399508180,14840,14830,14840,14830,7
|
|
20240110,111600,399404310,14840,14840,14840,14830,64
|
|
20240110,111500,398455080,14840,14840,14840,14840,10
|
|
20240110,111400,398306680,14840,14840,14840,14840,5
|
|
20240110,111300,398232480,14840,14840,14840,14840,99
|
|
20240110,111200,396763320,14840,14850,14850,14840,20
|
|
20240110,111100,396466440,14850,14840,14850,14840,15
|
|
20240110,111000,396243790,14850,14850,14850,14840,59
|
|
20240110,110900,395367780,14820,14820,14820,14820,0
|
|
20240110,110800,395367780,14820,14850,14850,14820,1074
|
|
20240110,110700,379448220,14850,14850,14850,14850,5
|
|
20240110,110600,379373970,14850,14850,14850,14850,417
|
|
20240110,110500,373181520,14850,14850,14850,14850,46
|
|
20240110,110400,372498420,14850,14850,14850,14850,13
|
|
20240110,110300,372305370,14850,14850,14850,14850,51
|
|
20240110,110200,371548020,14850,14850,14850,14850,56
|
|
20240110,110100,370716420,14840,14850,14850,14840,22
|
|
20240110,110000,370389820,14850,14850,14850,14850,4
|
|
20240110,105900,370330420,14850,14830,14850,14830,886
|
|
20240110,105800,357190720,14830,14830,14830,14820,337
|
|
20240110,105700,352193120,14840,14840,14840,14810,1126
|
|
20240110,105600,335504430,14840,14860,14860,14840,81
|
|
20240110,105500,334302050,14860,14860,14860,14860,50
|
|
20240110,105400,333559050,14860,14860,14860,14850,25
|
|
20240110,105300,333187600,14860,14860,14860,14860,51
|
|
20240110,105200,332429740,14860,14860,14860,14860,26
|
|
20240110,105100,332043380,14850,14860,14860,14850,73
|
|
20240110,105000,330958710,14860,14870,14870,14860,97
|
|
20240110,104900,329517270,14870,14870,14870,14870,20
|
|
20240110,104800,329219870,14870,14870,14870,14870,92
|
|
20240110,104700,327851830,14870,14860,14870,14860,422
|
|
20240110,104600,321580830,14850,14860,14860,14850,4
|
|
20240110,104500,321521410,14860,14860,14860,14860,324
|
|
20240110,104400,316706770,14860,14860,14860,14860,52
|
|
20240110,104300,315934050,14860,14860,14860,14860,55
|
|
20240110,104200,315116750,14860,14860,14860,14860,23
|
|
20240110,104100,314774970,14860,14860,14860,14860,78
|
|
20240110,104000,313615890,14860,14860,14860,14860,17
|
|
20240110,103900,313363270,14860,14860,14860,14860,96
|
|
20240110,103800,311936710,14860,14850,14860,14850,59
|
|
20240110,103700,311060070,14850,14850,14850,14840,80
|
|
20240110,103600,309872350,14840,14840,14840,14840,2
|
|
20240110,103500,309842670,14830,14840,14840,14830,92
|
|
20240110,103400,308478020,14840,14840,14840,14840,65
|
|
20240110,103300,307513420,14840,14840,14840,14840,12
|
|
20240110,103200,307335340,14840,14840,14840,14830,231
|
|
20240110,103100,303909160,14840,14840,14840,14830,115
|
|
20240110,103000,302203640,14840,14860,14860,14840,131
|
|
20240110,102900,300258290,14860,14860,14860,14860,14
|
|
20240110,102800,300050250,14860,14860,14860,14860,11
|
|
20240110,102700,299886790,14860,14860,14860,14860,72
|
|
20240110,102600,298816870,14860,14880,14880,14860,75
|
|
20240110,102500,297701580,14880,14880,14880,14880,17
|
|
20240110,102400,297448620,14880,14880,14880,14870,49
|
|
20240110,102300,296719800,14880,14870,14880,14870,41
|
|
20240110,102200,296110120,14860,14860,14860,14860,54
|
|
20240110,102100,295307680,14840,14880,14880,14840,107
|
|
20240110,102000,293718990,14870,14870,14870,14870,323
|
|
20240110,101900,288915980,14870,14870,14870,14870,64
|
|
20240110,101800,287964300,14870,14850,14870,14850,1326
|
|
20240110,101700,268266680,14850,14850,14850,14850,69
|
|
20240110,101600,267242030,14850,14850,14850,14850,62
|
|
20240110,101500,266321330,14850,14840,14850,14840,64
|
|
20240110,101400,265371450,14840,14840,14840,14820,101
|
|
20240110,101300,263874090,14850,14830,14850,14830,268
|
|
20240110,101200,259898490,14820,14800,14820,14800,2329
|
|
20240110,101100,225408010,14800,14800,14800,14800,10
|
|
20240110,101000,225260010,14810,14820,14820,14810,15
|
|
20240110,100900,225037830,14790,14790,14800,14790,81
|
|
20240110,100800,223839390,14780,14780,14780,14780,5
|
|
20240110,100700,223765490,14790,14770,14790,14770,15
|
|
20240110,100600,223543820,14770,14740,14770,14740,47
|
|
20240110,100500,222850670,14740,14750,14750,14740,115
|
|
20240110,100400,221155420,14750,14750,14750,14750,16
|
|
20240110,100300,220919420,14750,14750,14750,14750,21
|
|
20240110,100200,220609670,14750,14750,14760,14750,122
|
|
20240110,100100,218810070,14750,14750,14760,14750,36
|
|
20240110,100000,218279060,14760,14760,14760,14760,109
|
|
20240110,095900,216670220,14760,14760,14760,14760,21
|
|
20240110,095800,216360260,14760,14760,14760,14760,61
|
|
20240110,095700,215459900,14760,14770,14770,14760,142
|
|
20240110,095600,213362570,14770,14770,14770,14770,14
|
|
20240110,095500,213155790,14770,14780,14780,14740,153
|
|
20240110,095400,210898580,14780,14790,14790,14780,89
|
|
20240110,095300,209583150,14790,14790,14790,14790,55
|
|
20240110,095200,208769700,14800,14840,14840,14800,140
|
|
20240110,095100,206695370,14840,14840,14840,14840,133
|
|
20240110,095000,204721650,14840,14840,14840,14830,38
|
|
20240110,094900,204157890,14820,14820,14820,14820,103
|
|
20240110,094800,202631430,14820,14800,14820,14800,12
|
|
20240110,094700,202453610,14800,14810,14840,14800,639
|
|
20240110,094600,192994320,14810,14810,14810,14810,37
|
|
20240110,094500,192446350,14820,14870,14870,14820,214
|
|
20240110,094400,189267020,14870,14870,14870,14870,66
|
|
20240110,094300,188285600,14880,14870,14880,14870,20
|
|
20240110,094200,187988020,14870,14880,14880,14870,157
|
|
20240110,094100,185651910,14880,14870,14880,14870,66
|
|
20240110,094000,184669980,14870,14870,14870,14870,619
|
|
20240110,093900,175465450,14870,14860,14870,14860,14
|
|
20240110,093800,175257370,14870,14870,14870,14870,25
|
|
20240110,093700,174885620,14870,14860,14870,14860,45
|
|
20240110,093600,174216550,14860,14840,14870,14840,977
|
|
20240110,093500,159694810,14840,14840,14840,14840,8
|
|
20240110,093400,159576090,14840,14840,14840,14830,383
|
|
20240110,093300,153895370,14830,14840,14840,14830,21
|
|
20240110,093200,153583930,14840,14840,14840,14840,80
|
|
20240110,093100,152396730,14850,14820,14850,14820,317
|
|
20240110,093000,147693430,14820,14800,14820,14800,110
|
|
20240110,092900,146065310,14800,14800,14800,14800,360
|
|
20240110,092800,140737310,14810,14840,14840,14810,126
|
|
20240110,092700,138870710,14840,14830,14840,14810,60
|
|
20240110,092600,137980820,14830,14800,14830,14800,66
|
|
20240110,092500,137002360,14820,14820,14820,14820,1
|
|
20240110,092400,136987540,14820,14820,14820,14820,1
|
|
20240110,092300,136972720,14800,14800,14800,14800,41
|
|
20240110,092200,136365920,14800,14840,14840,14800,638
|
|
20240110,092100,126909090,14840,14860,14860,14840,167
|
|
20240110,092000,124430130,14860,14860,14860,14860,67
|
|
20240110,091900,123434510,14870,14870,14870,14870,513
|
|
20240110,091800,115806200,14870,14870,14870,14870,10
|
|
20240110,091700,115657500,14880,14820,14880,14820,893
|
|
20240110,091600,102405910,14820,14820,14820,14820,1
|
|
20240110,091500,102391090,14800,14810,14810,14800,250
|
|
20240110,091400,98690370,14830,14850,14850,14830,30
|
|
20240110,091300,98245430,14830,14830,14830,14830,569
|
|
20240110,091200,89807160,14870,14880,14910,14870,1874
|
|
20240110,091100,61912340,14880,14860,14880,14860,1407
|
|
20240110,091000,40986830,14870,14800,14870,14800,487
|
|
20240110,090900,33760320,14800,14820,14820,14800,3
|
|
20240110,090800,33715880,14820,14760,14820,14760,346
|
|
20240110,090700,28600730,14750,14700,14750,14700,353
|
|
20240110,090600,23400940,14660,14660,14660,14660,0
|
|
20240110,090500,23400940,14660,14660,14660,14660,5
|
|
20240110,090400,23327640,14660,14660,14660,14660,56
|
|
20240110,090300,22506680,14660,14740,14740,14660,10
|
|
20240110,090200,22359740,14740,14710,14750,14710,418
|
|
20240110,090100,16196430,14690,14610,14690,14610,210
|
|
20240110,090000,13119150,14610,14660,14660,14610,777
|