584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,184000,1374546000,14730,14730,14730,14730,0
|
|
20240111,183900,1374546000,14730,14730,14730,14730,0
|
|
20240111,183800,1374546000,14730,14730,14730,14730,0
|
|
20240111,183700,1374546000,14730,14730,14730,14730,0
|
|
20240111,183600,1374546000,14730,14730,14730,14730,0
|
|
20240111,183500,1374546000,14730,14730,14730,14730,0
|
|
20240111,183400,1374546000,14730,14730,14730,14730,0
|
|
20240111,183300,1374546000,14730,14730,14730,14730,0
|
|
20240111,183200,1374546000,14730,14730,14730,14730,0
|
|
20240111,183100,1374546000,14730,14730,14730,14730,0
|
|
20240111,183000,1374546000,14730,14730,14730,14730,0
|
|
20240111,182900,1374546000,14730,14730,14730,14730,0
|
|
20240111,182800,1374546000,14730,14730,14730,14730,0
|
|
20240111,182700,1374546000,14730,14730,14730,14730,0
|
|
20240111,182600,1374546000,14730,14730,14730,14730,0
|
|
20240111,182500,1374546000,14730,14730,14730,14730,0
|
|
20240111,182400,1374546000,14730,14730,14730,14730,0
|
|
20240111,182300,1374546000,14730,14730,14730,14730,0
|
|
20240111,182200,1374546000,14730,14730,14730,14730,0
|
|
20240111,182100,1374546000,14730,14730,14730,14730,0
|
|
20240111,182000,1374546000,14730,14730,14730,14730,0
|
|
20240111,181900,1374546000,14730,14730,14730,14730,0
|
|
20240111,181800,1374546000,14730,14730,14730,14730,0
|
|
20240111,181700,1374546000,14730,14730,14730,14730,0
|
|
20240111,181600,1374546000,14730,14730,14730,14730,0
|
|
20240111,181500,1374546000,14730,14730,14730,14730,0
|
|
20240111,181400,1374546000,14730,14730,14730,14730,0
|
|
20240111,181300,1374546000,14730,14730,14730,14730,0
|
|
20240111,181200,1374546000,14730,14730,14730,14730,0
|
|
20240111,181100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,181000,1374546000,14730,14730,14730,14730,0
|
|
20240111,180900,1374546000,14730,14730,14730,14730,0
|
|
20240111,180800,1374546000,14730,14730,14730,14730,0
|
|
20240111,180700,1374546000,14730,14730,14730,14730,0
|
|
20240111,180600,1374546000,14730,14730,14730,14730,0
|
|
20240111,180500,1374546000,14730,14730,14730,14730,0
|
|
20240111,180400,1374546000,14730,14730,14730,14730,0
|
|
20240111,180300,1374546000,14730,14730,14730,14730,0
|
|
20240111,180200,1374546000,14730,14730,14730,14730,0
|
|
20240111,180100,1374546000,14730,14730,14730,14730,0
|
|
20240111,180000,1374546000,14730,14730,14730,14730,0
|
|
20240111,175900,1374546000,14730,14730,14730,14730,0
|
|
20240111,175800,1374546000,14730,14730,14730,14730,0
|
|
20240111,175700,1374546000,14730,14730,14730,14730,0
|
|
20240111,175600,1374546000,14730,14730,14730,14730,0
|
|
20240111,175500,1374546000,14730,14730,14730,14730,0
|
|
20240111,175400,1374546000,14730,14730,14730,14730,0
|
|
20240111,175300,1374546000,14730,14730,14730,14730,0
|
|
20240111,175200,1374546000,14730,14730,14730,14730,0
|
|
20240111,175100,1374546000,14730,14730,14730,14730,0
|
|
20240111,175000,1374546000,14730,14730,14730,14730,0
|
|
20240111,174900,1374546000,14730,14730,14730,14730,0
|
|
20240111,174800,1374546000,14730,14730,14730,14730,0
|
|
20240111,174700,1374546000,14730,14730,14730,14730,0
|
|
20240111,174600,1374546000,14730,14730,14730,14730,0
|
|
20240111,174500,1374546000,14730,14730,14730,14730,0
|
|
20240111,174400,1374546000,14730,14730,14730,14730,0
|
|
20240111,174300,1374546000,14730,14730,14730,14730,0
|
|
20240111,174200,1374546000,14730,14730,14730,14730,0
|
|
20240111,174100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,174000,1374546000,14730,14730,14730,14730,0
|
|
20240111,173900,1374546000,14730,14730,14730,14730,0
|
|
20240111,173800,1374546000,14730,14730,14730,14730,0
|
|
20240111,173700,1374546000,14730,14730,14730,14730,0
|
|
20240111,173600,1374546000,14730,14730,14730,14730,0
|
|
20240111,173500,1374546000,14730,14730,14730,14730,0
|
|
20240111,173400,1374546000,14730,14730,14730,14730,0
|
|
20240111,173300,1374546000,14730,14730,14730,14730,0
|
|
20240111,173200,1374546000,14730,14730,14730,14730,0
|
|
20240111,173100,1374546000,14730,14730,14730,14730,0
|
|
20240111,173000,1374546000,14730,14730,14730,14730,0
|
|
20240111,172900,1374546000,14730,14730,14730,14730,0
|
|
20240111,172800,1374546000,14730,14730,14730,14730,0
|
|
20240111,172700,1374546000,14730,14730,14730,14730,0
|
|
20240111,172600,1374546000,14730,14730,14730,14730,0
|
|
20240111,172500,1374546000,14730,14730,14730,14730,0
|
|
20240111,172400,1374546000,14730,14730,14730,14730,0
|
|
20240111,172300,1374546000,14730,14730,14730,14730,0
|
|
20240111,172200,1374546000,14730,14730,14730,14730,0
|
|
20240111,172100,1374546000,14730,14730,14730,14730,0
|
|
20240111,172000,1374546000,14730,14730,14730,14730,0
|
|
20240111,171900,1374546000,14730,14730,14730,14730,0
|
|
20240111,171800,1374546000,14730,14730,14730,14730,0
|
|
20240111,171700,1374546000,14730,14730,14730,14730,0
|
|
20240111,171600,1374546000,14730,14730,14730,14730,0
|
|
20240111,171500,1374546000,14730,14730,14730,14730,0
|
|
20240111,171400,1374546000,14730,14730,14730,14730,0
|
|
20240111,171300,1374546000,14730,14730,14730,14730,0
|
|
20240111,171200,1374546000,14730,14730,14730,14730,0
|
|
20240111,171100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,171000,1374546000,14730,14730,14730,14730,0
|
|
20240111,170900,1374546000,14730,14730,14730,14730,0
|
|
20240111,170800,1374546000,14730,14730,14730,14730,0
|
|
20240111,170700,1374546000,14730,14730,14730,14730,0
|
|
20240111,170600,1374546000,14730,14730,14730,14730,0
|
|
20240111,170500,1374546000,14730,14730,14730,14730,0
|
|
20240111,170400,1374546000,14730,14730,14730,14730,0
|
|
20240111,170300,1374546000,14730,14730,14730,14730,0
|
|
20240111,170200,1374546000,14730,14730,14730,14730,0
|
|
20240111,170100,1374546000,14730,14730,14730,14730,0
|
|
20240111,170000,1374546000,14730,14730,14730,14730,0
|
|
20240111,165900,1374546000,14730,14730,14730,14730,0
|
|
20240111,165800,1374546000,14730,14730,14730,14730,0
|
|
20240111,165700,1374546000,14730,14730,14730,14730,0
|
|
20240111,165600,1374546000,14730,14730,14730,14730,0
|
|
20240111,165500,1374546000,14730,14730,14730,14730,0
|
|
20240111,165400,1374546000,14730,14730,14730,14730,0
|
|
20240111,165300,1374546000,14730,14730,14730,14730,0
|
|
20240111,165200,1374546000,14730,14730,14730,14730,0
|
|
20240111,165100,1374546000,14730,14730,14730,14730,0
|
|
20240111,165000,1374546000,14730,14730,14730,14730,0
|
|
20240111,164900,1374546000,14730,14730,14730,14730,0
|
|
20240111,164800,1374546000,14730,14730,14730,14730,0
|
|
20240111,164700,1374546000,14730,14730,14730,14730,0
|
|
20240111,164600,1374546000,14730,14730,14730,14730,0
|
|
20240111,164500,1374546000,14730,14730,14730,14730,0
|
|
20240111,164400,1374546000,14730,14730,14730,14730,0
|
|
20240111,164300,1374546000,14730,14730,14730,14730,0
|
|
20240111,164200,1374546000,14730,14730,14730,14730,0
|
|
20240111,164100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,164000,1374546000,14730,14730,14730,14730,0
|
|
20240111,163900,1374546000,14730,14730,14730,14730,0
|
|
20240111,163800,1374546000,14730,14730,14730,14730,0
|
|
20240111,163700,1374546000,14730,14730,14730,14730,0
|
|
20240111,163600,1374546000,14730,14730,14730,14730,0
|
|
20240111,163500,1374546000,14730,14730,14730,14730,0
|
|
20240111,163400,1374546000,14730,14730,14730,14730,0
|
|
20240111,163300,1374546000,14730,14730,14730,14730,0
|
|
20240111,163200,1374546000,14730,14730,14730,14730,0
|
|
20240111,163100,1374546000,14730,14730,14730,14730,0
|
|
20240111,163000,1374546000,14730,14730,14730,14730,0
|
|
20240111,162900,1374546000,14730,14730,14730,14730,0
|
|
20240111,162800,1374546000,14730,14730,14730,14730,0
|
|
20240111,162700,1374546000,14730,14730,14730,14730,0
|
|
20240111,162600,1374546000,14730,14730,14730,14730,0
|
|
20240111,162500,1374546000,14730,14730,14730,14730,0
|
|
20240111,162400,1374546000,14730,14730,14730,14730,0
|
|
20240111,162300,1374546000,14730,14730,14730,14730,0
|
|
20240111,162200,1374546000,14730,14730,14730,14730,0
|
|
20240111,162100,1374546000,14730,14730,14730,14730,0
|
|
20240111,162000,1374546000,14730,14730,14730,14730,0
|
|
20240111,161900,1374546000,14730,14730,14730,14730,0
|
|
20240111,161800,1374546000,14730,14730,14730,14730,0
|
|
20240111,161700,1374546000,14730,14730,14730,14730,0
|
|
20240111,161600,1374546000,14730,14730,14730,14730,0
|
|
20240111,161500,1374546000,14730,14730,14730,14730,0
|
|
20240111,161400,1374546000,14730,14730,14730,14730,0
|
|
20240111,161300,1374546000,14730,14730,14730,14730,0
|
|
20240111,161200,1374546000,14730,14730,14730,14730,0
|
|
20240111,161100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,161000,1374546000,14730,14730,14730,14730,0
|
|
20240111,160900,1374546000,14730,14730,14730,14730,0
|
|
20240111,160800,1374546000,14730,14730,14730,14730,0
|
|
20240111,160700,1374546000,14730,14730,14730,14730,0
|
|
20240111,160600,1374546000,14730,14730,14730,14730,0
|
|
20240111,160500,1374546000,14730,14730,14730,14730,0
|
|
20240111,160400,1374546000,14730,14730,14730,14730,0
|
|
20240111,160300,1374546000,14730,14730,14730,14730,0
|
|
20240111,160200,1374546000,14730,14730,14730,14730,0
|
|
20240111,160100,1374546000,14730,14730,14730,14730,0
|
|
20240111,160000,1374546000,14730,14730,14730,14730,0
|
|
20240111,155900,1374546000,14730,14730,14730,14730,0
|
|
20240111,155800,1374546000,14730,14730,14730,14730,0
|
|
20240111,155700,1374546000,14730,14730,14730,14730,0
|
|
20240111,155600,1374546000,14730,14730,14730,14730,0
|
|
20240111,155500,1374546000,14730,14730,14730,14730,0
|
|
20240111,155400,1374546000,14730,14730,14730,14730,0
|
|
20240111,155300,1374546000,14730,14730,14730,14730,0
|
|
20240111,155200,1374546000,14730,14730,14730,14730,0
|
|
20240111,155100,1374546000,14730,14730,14730,14730,0
|
|
20240111,155000,1374546000,14730,14730,14730,14730,0
|
|
20240111,154900,1374546000,14730,14730,14730,14730,0
|
|
20240111,154800,1374546000,14730,14730,14730,14730,0
|
|
20240111,154700,1374546000,14730,14730,14730,14730,0
|
|
20240111,154600,1374546000,14730,14730,14730,14730,0
|
|
20240111,154500,1374546000,14730,14730,14730,14730,0
|
|
20240111,154400,1374546000,14730,14730,14730,14730,0
|
|
20240111,154300,1374546000,14730,14730,14730,14730,0
|
|
20240111,154200,1374546000,14730,14730,14730,14730,0
|
|
20240111,154100,1374546000,14730,14730,14730,14730,5126
|
|
20240111,154000,1374546000,14730,14730,14730,14730,0
|
|
20240111,153900,1374546000,14730,14730,14730,14730,0
|
|
20240111,153800,1374546000,14730,14730,14730,14730,0
|
|
20240111,153700,1374546000,14730,14730,14730,14730,0
|
|
20240111,153600,1374546000,14730,14730,14730,14730,0
|
|
20240111,153500,1374546000,14730,14730,14730,14730,0
|
|
20240111,153400,1374546000,14730,14730,14730,14730,0
|
|
20240111,153300,1374546000,14730,14730,14730,14730,0
|
|
20240111,153200,1374546000,14730,14730,14730,14730,0
|
|
20240111,153100,1374546000,14730,14730,14730,14730,0
|
|
20240111,153000,1374546000,14730,14730,14730,14730,5126
|
|
20240111,152900,1299040020,14780,14780,14780,14780,0
|
|
20240111,152800,1299040020,14780,14780,14780,14780,0
|
|
20240111,152700,1299040020,14780,14780,14780,14780,0
|
|
20240111,152600,1299040020,14780,14780,14780,14780,0
|
|
20240111,152500,1299040020,14780,14780,14780,14780,0
|
|
20240111,152400,1299040020,14780,14780,14780,14780,0
|
|
20240111,152300,1299040020,14780,14780,14780,14780,0
|
|
20240111,152200,1299040020,14780,14780,14780,14780,0
|
|
20240111,152100,1299040020,14780,14780,14780,14780,0
|
|
20240111,152000,1299040020,14780,14780,14780,14780,0
|
|
20240111,151900,1299040020,14780,14830,14830,14780,174
|
|
20240111,151800,1296461670,14830,14850,14850,14830,374
|
|
20240111,151700,1290912630,14850,14870,14870,14850,260
|
|
20240111,151600,1287047960,14870,14870,14880,14870,193
|
|
20240111,151500,1284177950,14870,14870,14870,14870,282
|
|
20240111,151400,1279984610,14870,14870,14870,14870,222
|
|
20240111,151300,1276683470,14870,14880,14880,14870,206
|
|
20240111,151200,1273619980,14870,14880,14890,14870,358
|
|
20240111,151100,1268293950,14880,14880,14880,14880,204
|
|
20240111,151000,1265258430,14880,14890,14890,14880,334
|
|
20240111,150900,1260287500,14890,14890,14890,14860,179
|
|
20240111,150800,1257622310,14890,14870,14890,14860,395
|
|
20240111,150700,1251747410,14860,14850,14860,14850,856
|
|
20240111,150600,1239035230,14840,14850,14850,14840,236
|
|
20240111,150500,1235531280,14850,14840,14850,14840,154
|
|
20240111,150400,1233244690,14840,14830,14840,14830,136
|
|
20240111,150300,1231227800,14830,14870,14870,14830,499
|
|
20240111,150200,1223811930,14850,14850,14850,14850,61
|
|
20240111,150100,1222906080,14840,14850,14850,14840,386
|
|
20240111,150000,1217176690,14830,14900,14900,14830,375
|
|
20240111,145900,1211597920,14900,14870,14900,14870,378
|
|
20240111,145800,1205972080,14870,14860,14870,14860,120
|
|
20240111,145700,1204188190,14850,14850,14850,14850,16
|
|
20240111,145600,1203950590,14850,14840,14850,14840,507
|
|
20240111,145500,1196424170,14850,14850,14850,14850,78
|
|
20240111,145400,1195265870,14830,14860,14860,14830,522
|
|
20240111,145300,1187517220,14860,14860,14860,14860,16
|
|
20240111,145200,1187279460,14860,14870,14870,14860,331
|
|
20240111,145100,1182358980,14880,14890,14900,14880,672
|
|
20240111,145000,1172351380,14880,14870,14880,14870,29
|
|
20240111,144900,1171920140,14860,14860,14860,14860,258
|
|
20240111,144800,1168086260,14860,14860,14860,14860,150
|
|
20240111,144700,1165857260,14860,14850,14860,14850,35
|
|
20240111,144600,1165337280,14860,14860,14860,14850,262
|
|
20240111,144500,1161444390,14860,14880,14880,14860,632
|
|
20240111,144400,1152048720,14890,14860,14890,14860,178
|
|
20240111,144300,1149400180,14860,14840,14860,14840,25
|
|
20240111,144200,1149029110,14820,14820,14840,14810,259
|
|
20240111,144100,1145189410,14810,14810,14810,14810,245
|
|
20240111,144000,1141560960,14810,14810,14820,14810,667
|
|
20240111,143900,1131681810,14800,14750,14800,14750,1867
|
|
20240111,143800,1104098250,14750,14740,14750,14740,124
|
|
20240111,143700,1102269640,14740,14740,14740,14740,95
|
|
20240111,143600,1100869340,14730,14710,14740,14710,222
|
|
20240111,143500,1097601410,14710,14710,14710,14710,8
|
|
20240111,143400,1097483730,14710,14710,14710,14710,0
|
|
20240111,143300,1097483730,14710,14700,14710,14700,113
|
|
20240111,143200,1095822600,14700,14690,14700,14690,31
|
|
20240111,143100,1095367150,14690,14690,14690,14690,0
|
|
20240111,143000,1095367150,14690,14690,14690,14690,8
|
|
20240111,142900,1095249630,14700,14730,14730,14700,704
|
|
20240111,142800,1084899180,14740,14750,14750,14740,494
|
|
20240111,142700,1077617580,14750,14750,14750,14750,0
|
|
20240111,142600,1077617580,14750,14710,14750,14710,1734
|
|
20240111,142500,1052077610,14710,14720,14720,14710,677
|
|
20240111,142400,1042112280,14730,14730,14730,14730,11
|
|
20240111,142300,1041950250,14730,14730,14730,14730,0
|
|
20240111,142200,1041950250,14730,14730,14730,14730,11
|
|
20240111,142100,1041788220,14720,14730,14730,14720,50
|
|
20240111,142000,1041052110,14730,14730,14730,14730,0
|
|
20240111,141900,1041052110,14730,14730,14730,14730,113
|
|
20240111,141800,1039387620,14740,14740,14740,14740,0
|
|
20240111,141700,1039387620,14740,14750,14750,14740,5
|
|
20240111,141600,1039313890,14750,14760,14760,14750,13
|
|
20240111,141500,1039122110,14760,14760,14760,14760,0
|
|
20240111,141400,1039122110,14760,14760,14760,14760,1
|
|
20240111,141300,1039107350,14730,14730,14730,14730,0
|
|
20240111,141200,1039107350,14730,14750,14750,14730,845
|
|
20240111,141100,1026652820,14750,14750,14750,14750,0
|
|
20240111,141000,1026652820,14750,14750,14750,14750,0
|
|
20240111,140900,1026652820,14750,14780,14780,14750,162
|
|
20240111,140800,1024263120,14780,14780,14780,14780,1
|
|
20240111,140700,1024248340,14770,14770,14770,14760,10
|
|
20240111,140600,1024100720,14780,14780,14780,14780,61
|
|
20240111,140500,1023199140,14780,14780,14780,14780,8
|
|
20240111,140400,1023080900,14760,14760,14760,14760,4
|
|
20240111,140300,1023021860,14780,14780,14780,14780,0
|
|
20240111,140200,1023021860,14780,14750,14780,14750,9
|
|
20240111,140100,1022888870,14750,14750,14750,14750,9
|
|
20240111,140000,1022756120,14780,14780,14780,14780,1
|
|
20240111,135900,1022741340,14740,14740,14740,14740,0
|
|
20240111,135800,1022741340,14740,14740,14740,14740,30
|
|
20240111,135700,1022299140,14740,14740,14740,14740,0
|
|
20240111,135600,1022299140,14740,14740,14740,14740,26
|
|
20240111,135500,1021915900,14740,14750,14750,14740,159
|
|
20240111,135400,1019570740,14760,14780,14780,14760,33
|
|
20240111,135300,1019083500,14800,14800,14800,14800,0
|
|
20240111,135200,1019083500,14800,14800,14800,14800,0
|
|
20240111,135100,1019083500,14800,14780,14800,14780,14
|
|
20240111,135000,1018876440,14760,14760,14760,14760,9
|
|
20240111,134900,1018743600,14790,14790,14790,14790,0
|
|
20240111,134800,1018743600,14790,14760,14790,14760,8
|
|
20240111,134700,1018625310,14760,14750,14760,14750,698
|
|
20240111,134600,1008329720,14750,14750,14750,14750,0
|
|
20240111,134500,1008329720,14750,14750,14750,14750,8
|
|
20240111,134400,1008211720,14750,14740,14750,14740,712
|
|
20240111,134300,997716810,14740,14730,14740,14730,52
|
|
20240111,134200,996950810,14740,14740,14740,14740,1
|
|
20240111,134100,996936070,14740,14730,14740,14730,53
|
|
20240111,134000,996155320,14700,14700,14700,14700,0
|
|
20240111,133900,996155320,14700,14700,14700,14700,0
|
|
20240111,133800,996155320,14700,14710,14710,14700,38
|
|
20240111,133700,995596410,14730,14710,14730,14710,16
|
|
20240111,133600,995360910,14710,14710,14710,14710,0
|
|
20240111,133500,995360910,14710,14710,14710,14710,0
|
|
20240111,133400,995360910,14710,14720,14720,14710,18
|
|
20240111,133300,995096020,14710,14710,14710,14710,0
|
|
20240111,133200,995096020,14710,14740,14740,14710,101
|
|
20240111,133100,993609810,14730,14730,14730,14730,204
|
|
20240111,133000,990604890,14770,14770,14770,14770,204
|
|
20240111,132900,987591810,14790,14800,14800,14790,534
|
|
20240111,132800,979688720,14810,14800,14810,14800,26
|
|
20240111,132700,979303780,14800,14800,14800,14800,2
|
|
20240111,132600,979274180,14800,14810,14810,14800,13
|
|
20240111,132500,979081700,14810,14800,14810,14800,63
|
|
20240111,132400,978149250,14800,14800,14800,14800,70
|
|
20240111,132300,977113250,14810,14810,14810,14810,2
|
|
20240111,132200,977083630,14800,14800,14800,14800,663
|
|
20240111,132100,967271230,14800,14800,14800,14800,0
|
|
20240111,132000,967271230,14800,14850,14860,14800,4837
|
|
20240111,131900,895528850,14830,14760,14850,14760,1923
|
|
20240111,131800,867099620,14760,14740,14760,14740,849
|
|
20240111,131700,854585340,14740,14620,14740,14620,5210
|
|
20240111,131600,777880710,14610,14620,14620,14610,390
|
|
20240111,131500,772179270,14620,14610,14620,14610,175
|
|
20240111,131400,769622490,14600,14600,14600,14600,77
|
|
20240111,131300,768498290,14590,14590,14590,14590,24
|
|
20240111,131200,768148130,14590,14590,14590,14590,9
|
|
20240111,131100,768016820,14580,14570,14580,14570,218
|
|
20240111,131000,764839080,14540,14540,14540,14540,0
|
|
20240111,130900,764839080,14540,14540,14540,14540,0
|
|
20240111,130800,764839080,14540,14550,14550,14540,150
|
|
20240111,130700,762656590,14550,14560,14560,14550,111
|
|
20240111,130600,761040470,14550,14570,14570,14550,363
|
|
20240111,130500,755755680,14570,14570,14580,14570,184
|
|
20240111,130400,753074780,14580,14600,14610,14580,50
|
|
20240111,130300,752345640,14600,14590,14600,14590,297
|
|
20240111,130200,748010440,14590,14590,14590,14590,3
|
|
20240111,130100,747966670,14570,14580,14580,14570,44
|
|
20240111,130000,747325200,14580,14580,14580,14580,16
|
|
20240111,125900,747091920,14580,14590,14590,14570,300
|
|
20240111,125800,742720120,14590,14590,14590,14590,66
|
|
20240111,125700,741757180,14590,14570,14590,14560,317
|
|
20240111,125600,737138790,14570,14570,14570,14570,333
|
|
20240111,125500,732286980,14570,14570,14570,14570,8
|
|
20240111,125400,732170420,14560,14610,14610,14560,976
|
|
20240111,125300,717922500,14620,14620,14620,14620,24
|
|
20240111,125200,717571620,14620,14610,14620,14610,19
|
|
20240111,125100,717293870,14620,14630,14630,14620,663
|
|
20240111,125000,707595540,14630,14630,14640,14630,33
|
|
20240111,124900,707112450,14620,14640,14640,14620,319
|
|
20240111,124800,702445310,14630,14660,14660,14630,1442
|
|
20240111,124700,681324990,14670,14660,14670,14650,508
|
|
20240111,124600,673880530,14660,14650,14670,14650,196
|
|
20240111,124500,671008500,14650,14710,14710,14650,3539
|
|
20240111,124400,619067440,14710,14710,14710,14710,171
|
|
20240111,124300,616552030,14720,14720,14720,14720,4
|
|
20240111,124200,616493150,14720,14720,14720,14720,0
|
|
20240111,124100,616493150,14720,14730,14730,14720,37
|
|
20240111,124000,615948460,14730,14730,14730,14730,10
|
|
20240111,123900,615801160,14710,14710,14710,14710,27
|
|
20240111,123800,615403990,14710,14700,14710,14700,111
|
|
20240111,123700,613771260,14700,14700,14700,14700,10
|
|
20240111,123600,613624260,14690,14690,14690,14690,0
|
|
20240111,123500,613624260,14690,14690,14690,14690,0
|
|
20240111,123400,613624260,14690,14690,14690,14690,0
|
|
20240111,123300,613624260,14690,14690,14690,14690,0
|
|
20240111,123200,613624260,14690,14690,14690,14690,294
|
|
20240111,123100,609305400,14700,14700,14700,14700,0
|
|
20240111,123000,609305400,14700,14700,14700,14700,56
|
|
20240111,122900,608482200,14700,14700,14700,14700,0
|
|
20240111,122800,608482200,14700,14700,14700,14700,103
|
|
20240111,122700,606968100,14700,14700,14700,14700,0
|
|
20240111,122600,606968100,14700,14700,14740,14700,487
|
|
20240111,122500,599807440,14700,14700,14700,14700,18
|
|
20240111,122400,599542840,14700,14700,14700,14700,1
|
|
20240111,122300,599528140,14700,14700,14700,14700,14
|
|
20240111,122200,599322340,14700,14700,14700,14700,6
|
|
20240111,122100,599234140,14700,14700,14700,14700,5
|
|
20240111,122000,599160640,14690,14690,14690,14690,8
|
|
20240111,121900,599043120,14700,14690,14700,14690,54
|
|
20240111,121800,598249850,14700,14700,14700,14700,0
|
|
20240111,121700,598249850,14700,14700,14700,14700,1
|
|
20240111,121600,598235150,14700,14700,14700,14700,136
|
|
20240111,121500,596235950,14700,14700,14700,14700,8
|
|
20240111,121400,596118350,14730,14730,14730,14730,1
|
|
20240111,121300,596103620,14730,14700,14730,14700,3
|
|
20240111,121200,596059490,14700,14700,14700,14700,60
|
|
20240111,121100,595177490,14700,14700,14700,14700,3
|
|
20240111,121000,595133390,14700,14700,14700,14700,6
|
|
20240111,120900,595045190,14700,14700,14700,14700,24
|
|
20240111,120800,594692390,14700,14700,14700,14700,34
|
|
20240111,120700,594192590,14720,14720,14720,14720,0
|
|
20240111,120600,594192590,14720,14720,14720,14720,3
|
|
20240111,120500,594148430,14700,14700,14700,14700,0
|
|
20240111,120400,594148430,14700,14700,14700,14700,0
|
|
20240111,120300,594148430,14700,14700,14700,14700,10
|
|
20240111,120200,594001430,14700,14710,14710,14700,17
|
|
20240111,120100,593751510,14710,14710,14710,14710,15
|
|
20240111,120000,593530860,14720,14710,14720,14710,24
|
|
20240111,115900,593177770,14700,14700,14700,14700,38
|
|
20240111,115800,592619170,14690,14690,14690,14690,296
|
|
20240111,115700,588270930,14690,14670,14690,14670,40
|
|
20240111,115600,587684060,14670,14690,14690,14670,65
|
|
20240111,115500,586729830,14690,14720,14720,14690,1243
|
|
20240111,115400,568449440,14720,14720,14720,14720,2
|
|
20240111,115300,568420000,14710,14710,14710,14710,5
|
|
20240111,115200,568346450,14720,14720,14720,14720,10
|
|
20240111,115100,568199250,14710,14720,14720,14710,123
|
|
20240111,115000,566388920,14720,14740,14740,14720,1439
|
|
20240111,114900,545188980,14760,14760,14760,14760,49
|
|
20240111,114800,544465740,14750,14740,14750,14740,17
|
|
20240111,114700,544215040,14750,14750,14750,14750,0
|
|
20240111,114600,544215040,14750,14750,14750,14750,29
|
|
20240111,114500,543787290,14760,14760,14760,14760,70
|
|
20240111,114400,542754090,14750,14740,14750,14740,44
|
|
20240111,114300,542105140,14750,14750,14750,14750,5
|
|
20240111,114200,542031390,14750,14750,14750,14750,50
|
|
20240111,114100,541293890,14750,14750,14750,14750,31
|
|
20240111,114000,540836640,14750,14750,14750,14750,60
|
|
20240111,113900,539951640,14740,14740,14740,14740,5
|
|
20240111,113800,539877940,14740,14750,14750,14740,140
|
|
20240111,113700,537813020,14760,14770,14770,14760,218
|
|
20240111,113600,534595290,14770,14770,14770,14770,0
|
|
20240111,113500,534595290,14770,14770,14770,14770,9
|
|
20240111,113400,534462360,14760,14760,14760,14760,5
|
|
20240111,113300,534388560,14760,14760,14760,14760,10
|
|
20240111,113200,534240960,14760,14760,14760,14760,13
|
|
20240111,113100,534049080,14750,14750,14750,14750,0
|
|
20240111,113000,534049080,14750,14760,14760,14750,9
|
|
20240111,112900,533916290,14750,14760,14760,14750,422
|
|
20240111,112800,527690630,14760,14760,14760,14760,5
|
|
20240111,112700,527616830,14760,14760,14760,14760,0
|
|
20240111,112600,527616830,14760,14760,14760,14760,12
|
|
20240111,112500,527439710,14760,14760,14760,14760,5
|
|
20240111,112400,527365910,14760,14760,14760,14760,0
|
|
20240111,112300,527365910,14760,14770,14770,14760,61
|
|
20240111,112200,526465490,14770,14770,14770,14770,8
|
|
20240111,112100,526347330,14770,14750,14770,14750,13
|
|
20240111,112000,526155420,14750,14750,14750,14750,8
|
|
20240111,111900,526037420,14750,14750,14750,14750,5
|
|
20240111,111800,525963670,14770,14760,14770,14760,13
|
|
20240111,111700,525771710,14740,14740,14740,14740,0
|
|
20240111,111600,525771710,14740,14740,14740,14740,5
|
|
20240111,111500,525698010,14760,14760,14760,14760,4
|
|
20240111,111400,525638970,14740,14740,14740,14740,13
|
|
20240111,111300,525447350,14760,14760,14760,14760,46
|
|
20240111,111200,524768390,14750,14740,14750,14740,25
|
|
20240111,111100,524399690,14740,14750,14750,14740,203
|
|
20240111,111000,521407150,14750,14750,14750,14750,47
|
|
20240111,110900,520713900,14770,14750,14770,14750,7
|
|
20240111,110800,520610610,14740,14770,14770,14740,14
|
|
20240111,110700,520404190,14740,14740,14740,14740,5
|
|
20240111,110600,520330490,14780,14760,14780,14760,100
|
|
20240111,110500,518853910,14740,14750,14750,14740,1315
|
|
20240111,110400,499462480,14760,14760,14760,14760,23
|
|
20240111,110300,499123000,14770,14760,14770,14760,13
|
|
20240111,110200,498931040,14750,14750,14750,14750,9
|
|
20240111,110100,498798290,14750,14750,14750,14750,49
|
|
20240111,110000,498075540,14750,14750,14770,14750,11
|
|
20240111,105900,497913190,14760,14760,14760,14760,23
|
|
20240111,105800,497573710,14740,14740,14740,14740,5
|
|
20240111,105700,497500010,14760,14740,14760,14740,102
|
|
20240111,105600,495996490,14740,14750,14750,14740,28
|
|
20240111,105500,495583630,14760,14760,14760,14760,1
|
|
20240111,105400,495568870,14760,14740,14760,14740,55
|
|
20240111,105300,494757170,14760,14770,14770,14750,367
|
|
20240111,105200,489341720,14770,14770,14770,14770,3
|
|
20240111,105100,489297410,14750,14750,14760,14750,48
|
|
20240111,105000,488589070,14750,14750,14750,14750,0
|
|
20240111,104900,488589070,14750,14760,14760,14750,102
|
|
20240111,104800,487084310,14770,14760,14770,14760,23
|
|
20240111,104700,486744780,14750,14750,14750,14750,9
|
|
20240111,104600,486612030,14760,14760,14760,14760,1
|
|
20240111,104500,486597270,14760,14750,14760,14750,29
|
|
20240111,104400,486169310,14750,14760,14760,14750,7
|
|
20240111,104300,486066040,14740,14740,14740,14740,0
|
|
20240111,104200,486066040,14740,14740,14740,14740,5
|
|
20240111,104100,485992340,14730,14750,14760,14730,169
|
|
20240111,104000,483501370,14740,14730,14740,14730,48
|
|
20240111,103900,482793900,14730,14740,14740,14730,17
|
|
20240111,103800,482543410,14750,14760,14760,14750,112
|
|
20240111,103700,480891170,14780,14780,14780,14780,0
|
|
20240111,103600,480891170,14780,14780,14780,14780,33
|
|
20240111,103500,480403430,14760,14770,14770,14740,272
|
|
20240111,103400,476390610,14770,14790,14790,14770,309
|
|
20240111,103300,471820960,14760,14730,14760,14730,997
|
|
20240111,103200,457109970,14750,14750,15030,14740,3591
|
|
20240111,103100,403657800,14760,14770,14780,14760,770
|
|
20240111,103000,392289860,14760,14760,14760,14760,0
|
|
20240111,102900,392289860,14760,14760,14780,14760,81
|
|
20240111,102800,391094240,14770,14770,14770,14770,116
|
|
20240111,102700,389380920,14780,14810,14810,14780,1044
|
|
20240111,102600,373929330,14810,14810,14810,14810,375
|
|
20240111,102500,368375580,14810,14820,14820,14810,223
|
|
20240111,102400,365071960,14820,14820,14820,14820,5
|
|
20240111,102300,364997860,14830,14830,14830,14830,122
|
|
20240111,102200,363188600,14840,14840,14850,14840,74
|
|
20240111,102100,362090360,14860,14860,14860,14860,74
|
|
20240111,102000,360990720,14860,14860,14860,14860,3
|
|
20240111,101900,360946140,14840,14840,14840,14840,10
|
|
20240111,101800,360797740,14830,14840,14840,14830,67
|
|
20240111,101700,359804070,14840,14860,14860,14840,23
|
|
20240111,101600,359462450,14860,14880,14880,14840,588
|
|
20240111,101500,350733020,14860,14860,14860,14860,5
|
|
20240111,101400,350658720,14860,14860,14860,14860,97
|
|
20240111,101300,349217300,14860,14840,14860,14840,6
|
|
20240111,101200,349128240,14840,14860,14860,14840,13
|
|
20240111,101100,348935160,14860,14860,14860,14860,30
|
|
20240111,101000,348489360,14850,14850,14850,14850,15
|
|
20240111,100900,348266610,14850,14850,14850,14850,5
|
|
20240111,100800,348192360,14830,14830,14830,14830,5
|
|
20240111,100700,348118210,14850,14850,14850,14850,1
|
|
20240111,100600,348103360,14820,14810,14820,14800,2028
|
|
20240111,100500,318049750,14810,14810,14810,14800,216
|
|
20240111,100400,314852250,14820,14920,14920,14820,4343
|
|
20240111,100300,250375940,14940,14920,14940,14920,23
|
|
20240111,100200,250032520,14920,14920,14920,14920,0
|
|
20240111,100100,250032520,14920,14950,14950,14920,6
|
|
20240111,100000,249942970,14950,14950,14950,14950,8
|
|
20240111,095900,249823370,14920,14920,14920,14920,29
|
|
20240111,095800,249390690,14920,14950,14950,14920,56
|
|
20240111,095700,248554840,14950,14970,14970,14950,7
|
|
20240111,095600,248450090,14970,14970,14970,14970,51
|
|
20240111,095500,247686620,14970,14970,14970,14970,0
|
|
20240111,095400,247686620,14970,14980,14980,14970,11
|
|
20240111,095300,247521900,14980,14980,14980,14980,17
|
|
20240111,095200,247267240,14970,14970,14970,14970,25
|
|
20240111,095100,246892990,14990,14990,15000,14990,32
|
|
20240111,095000,246413270,14970,14970,14970,14970,5
|
|
20240111,094900,246338420,15000,15000,15010,14960,862
|
|
20240111,094800,233417390,15010,14950,15010,14940,1159
|
|
20240111,094700,216100700,14950,14960,14960,14950,26
|
|
20240111,094600,215711910,14980,14990,14990,14980,60
|
|
20240111,094500,214812520,14990,15010,15010,14990,28
|
|
20240111,094400,214392720,15010,15030,15030,15010,1197
|
|
20240111,094300,196404450,15040,15050,15050,15040,163
|
|
20240111,094200,193952920,15050,15050,15050,15050,75
|
|
20240111,094100,192824170,15050,15050,15050,15050,78
|
|
20240111,094000,191650270,15070,15070,15070,15070,16
|
|
20240111,093900,191409150,15050,15030,15050,15030,71
|
|
20240111,093800,190340760,15030,15030,15030,15030,20
|
|
20240111,093700,190040160,15030,15070,15070,15030,1500
|
|
20240111,093600,167486180,15080,15070,15080,15070,132
|
|
20240111,093500,165495940,15080,15060,15080,15040,437
|
|
20240111,093400,158910400,15040,15040,15040,15040,84
|
|
20240111,093300,157647040,15040,15030,15040,15030,60
|
|
20240111,093200,156744740,15030,15040,15040,15000,60
|
|
20240111,093100,155843710,15040,15000,15050,14990,583
|
|
20240111,093000,147081800,15000,14990,15000,14990,323
|
|
20240111,092900,142237800,14990,14990,14990,14990,27
|
|
20240111,092800,141833070,15000,15000,15000,15000,100
|
|
20240111,092700,140333070,15000,15000,15010,15000,153
|
|
20240111,092600,138037780,15000,14950,15000,14950,181
|
|
20240111,092500,135325880,14910,14920,14950,14900,776
|
|
20240111,092400,123744400,14900,14900,14900,14900,113
|
|
20240111,092300,122060700,14900,14890,14900,14890,56
|
|
20240111,092200,121226350,14890,14890,14890,14890,22
|
|
20240111,092100,120898770,14880,14870,14880,14870,35
|
|
20240111,092000,120378290,14870,14870,14870,14850,275
|
|
20240111,091900,116289140,14860,14870,14870,14860,945
|
|
20240111,091800,102243490,14850,14850,14870,14850,3060
|
|
20240111,091700,56802030,14850,14880,14880,14850,559
|
|
20240111,091600,48498140,14860,14860,14860,14860,6
|
|
20240111,091500,48408980,14850,14870,14870,14850,602
|
|
20240111,091400,39468260,14850,14850,14850,14840,23
|
|
20240111,091300,39126740,14850,14840,14900,14840,242
|
|
20240111,091200,35526190,14840,14850,14850,14840,543
|
|
20240111,091100,27467970,14840,14820,14840,14820,231
|
|
20240111,091000,24044130,14820,14830,14830,14820,392
|
|
20240111,090900,18234360,14830,14820,14830,14820,39
|
|
20240111,090800,17656370,14830,14820,14830,14810,342
|
|
20240111,090700,12591050,14810,14810,14810,14810,5
|
|
20240111,090600,12517000,14860,14860,14860,14860,37
|
|
20240111,090500,11967180,14810,14850,14850,14810,514
|
|
20240111,090400,4337760,14840,14850,14850,14840,10
|
|
20240111,090300,4189310,14850,14850,14850,14850,102
|
|
20240111,090200,2674610,14900,14910,14910,14900,47
|
|
20240111,090100,1973940,14910,14910,14910,14910,31
|
|
20240111,090000,1511730,14910,14970,14970,14910,101
|