584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,184000,2367674600,14740,14740,14740,14740,0
|
|
20240112,183900,2367674600,14740,14740,14740,14740,0
|
|
20240112,183800,2367674600,14740,14740,14740,14740,0
|
|
20240112,183700,2367674600,14740,14740,14740,14740,0
|
|
20240112,183600,2367674600,14740,14740,14740,14740,0
|
|
20240112,183500,2367674600,14740,14740,14740,14740,0
|
|
20240112,183400,2367674600,14740,14740,14740,14740,0
|
|
20240112,183300,2367674600,14740,14740,14740,14740,0
|
|
20240112,183200,2367674600,14740,14740,14740,14740,0
|
|
20240112,183100,2367674600,14740,14740,14740,14740,0
|
|
20240112,183000,2367674600,14740,14740,14740,14740,0
|
|
20240112,182900,2367674600,14740,14740,14740,14740,0
|
|
20240112,182800,2367674600,14740,14740,14740,14740,0
|
|
20240112,182700,2367674600,14740,14740,14740,14740,0
|
|
20240112,182600,2367674600,14740,14740,14740,14740,0
|
|
20240112,182500,2367674600,14740,14740,14740,14740,0
|
|
20240112,182400,2367674600,14740,14740,14740,14740,0
|
|
20240112,182300,2367674600,14740,14740,14740,14740,0
|
|
20240112,182200,2367674600,14740,14740,14740,14740,0
|
|
20240112,182100,2367674600,14740,14740,14740,14740,0
|
|
20240112,182000,2367674600,14740,14740,14740,14740,0
|
|
20240112,181900,2367674600,14740,14740,14740,14740,0
|
|
20240112,181800,2367674600,14740,14740,14740,14740,0
|
|
20240112,181700,2367674600,14740,14740,14740,14740,0
|
|
20240112,181600,2367674600,14740,14740,14740,14740,0
|
|
20240112,181500,2367674600,14740,14740,14740,14740,0
|
|
20240112,181400,2367674600,14740,14740,14740,14740,0
|
|
20240112,181300,2367674600,14740,14740,14740,14740,0
|
|
20240112,181200,2367674600,14740,14740,14740,14740,0
|
|
20240112,181100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,181000,2367674600,14740,14740,14740,14740,0
|
|
20240112,180900,2367674600,14740,14740,14740,14740,0
|
|
20240112,180800,2367674600,14740,14740,14740,14740,0
|
|
20240112,180700,2367674600,14740,14740,14740,14740,0
|
|
20240112,180600,2367674600,14740,14740,14740,14740,0
|
|
20240112,180500,2367674600,14740,14740,14740,14740,0
|
|
20240112,180400,2367674600,14740,14740,14740,14740,0
|
|
20240112,180300,2367674600,14740,14740,14740,14740,0
|
|
20240112,180200,2367674600,14740,14740,14740,14740,0
|
|
20240112,180100,2367674600,14740,14740,14740,14740,0
|
|
20240112,180000,2367674600,14740,14740,14740,14740,0
|
|
20240112,175900,2367674600,14740,14740,14740,14740,0
|
|
20240112,175800,2367674600,14740,14740,14740,14740,0
|
|
20240112,175700,2367674600,14740,14740,14740,14740,0
|
|
20240112,175600,2367674600,14740,14740,14740,14740,0
|
|
20240112,175500,2367674600,14740,14740,14740,14740,0
|
|
20240112,175400,2367674600,14740,14740,14740,14740,0
|
|
20240112,175300,2367674600,14740,14740,14740,14740,0
|
|
20240112,175200,2367674600,14740,14740,14740,14740,0
|
|
20240112,175100,2367674600,14740,14740,14740,14740,0
|
|
20240112,175000,2367674600,14740,14740,14740,14740,0
|
|
20240112,174900,2367674600,14740,14740,14740,14740,0
|
|
20240112,174800,2367674600,14740,14740,14740,14740,0
|
|
20240112,174700,2367674600,14740,14740,14740,14740,0
|
|
20240112,174600,2367674600,14740,14740,14740,14740,0
|
|
20240112,174500,2367674600,14740,14740,14740,14740,0
|
|
20240112,174400,2367674600,14740,14740,14740,14740,0
|
|
20240112,174300,2367674600,14740,14740,14740,14740,0
|
|
20240112,174200,2367674600,14740,14740,14740,14740,0
|
|
20240112,174100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,174000,2367674600,14740,14740,14740,14740,0
|
|
20240112,173900,2367674600,14740,14740,14740,14740,0
|
|
20240112,173800,2367674600,14740,14740,14740,14740,0
|
|
20240112,173700,2367674600,14740,14740,14740,14740,0
|
|
20240112,173600,2367674600,14740,14740,14740,14740,0
|
|
20240112,173500,2367674600,14740,14740,14740,14740,0
|
|
20240112,173400,2367674600,14740,14740,14740,14740,0
|
|
20240112,173300,2367674600,14740,14740,14740,14740,0
|
|
20240112,173200,2367674600,14740,14740,14740,14740,0
|
|
20240112,173100,2367674600,14740,14740,14740,14740,0
|
|
20240112,173000,2367674600,14740,14740,14740,14740,0
|
|
20240112,172900,2367674600,14740,14740,14740,14740,0
|
|
20240112,172800,2367674600,14740,14740,14740,14740,0
|
|
20240112,172700,2367674600,14740,14740,14740,14740,0
|
|
20240112,172600,2367674600,14740,14740,14740,14740,0
|
|
20240112,172500,2367674600,14740,14740,14740,14740,0
|
|
20240112,172400,2367674600,14740,14740,14740,14740,0
|
|
20240112,172300,2367674600,14740,14740,14740,14740,0
|
|
20240112,172200,2367674600,14740,14740,14740,14740,0
|
|
20240112,172100,2367674600,14740,14740,14740,14740,0
|
|
20240112,172000,2367674600,14740,14740,14740,14740,0
|
|
20240112,171900,2367674600,14740,14740,14740,14740,0
|
|
20240112,171800,2367674600,14740,14740,14740,14740,0
|
|
20240112,171700,2367674600,14740,14740,14740,14740,0
|
|
20240112,171600,2367674600,14740,14740,14740,14740,0
|
|
20240112,171500,2367674600,14740,14740,14740,14740,0
|
|
20240112,171400,2367674600,14740,14740,14740,14740,0
|
|
20240112,171300,2367674600,14740,14740,14740,14740,0
|
|
20240112,171200,2367674600,14740,14740,14740,14740,0
|
|
20240112,171100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,171000,2367674600,14740,14740,14740,14740,0
|
|
20240112,170900,2367674600,14740,14740,14740,14740,0
|
|
20240112,170800,2367674600,14740,14740,14740,14740,0
|
|
20240112,170700,2367674600,14740,14740,14740,14740,0
|
|
20240112,170600,2367674600,14740,14740,14740,14740,0
|
|
20240112,170500,2367674600,14740,14740,14740,14740,0
|
|
20240112,170400,2367674600,14740,14740,14740,14740,0
|
|
20240112,170300,2367674600,14740,14740,14740,14740,0
|
|
20240112,170200,2367674600,14740,14740,14740,14740,0
|
|
20240112,170100,2367674600,14740,14740,14740,14740,0
|
|
20240112,170000,2367674600,14740,14740,14740,14740,0
|
|
20240112,165900,2367674600,14740,14740,14740,14740,0
|
|
20240112,165800,2367674600,14740,14740,14740,14740,0
|
|
20240112,165700,2367674600,14740,14740,14740,14740,0
|
|
20240112,165600,2367674600,14740,14740,14740,14740,0
|
|
20240112,165500,2367674600,14740,14740,14740,14740,0
|
|
20240112,165400,2367674600,14740,14740,14740,14740,0
|
|
20240112,165300,2367674600,14740,14740,14740,14740,0
|
|
20240112,165200,2367674600,14740,14740,14740,14740,0
|
|
20240112,165100,2367674600,14740,14740,14740,14740,0
|
|
20240112,165000,2367674600,14740,14740,14740,14740,0
|
|
20240112,164900,2367674600,14740,14740,14740,14740,0
|
|
20240112,164800,2367674600,14740,14740,14740,14740,0
|
|
20240112,164700,2367674600,14740,14740,14740,14740,0
|
|
20240112,164600,2367674600,14740,14740,14740,14740,0
|
|
20240112,164500,2367674600,14740,14740,14740,14740,0
|
|
20240112,164400,2367674600,14740,14740,14740,14740,0
|
|
20240112,164300,2367674600,14740,14740,14740,14740,0
|
|
20240112,164200,2367674600,14740,14740,14740,14740,0
|
|
20240112,164100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,164000,2367674600,14740,14740,14740,14740,0
|
|
20240112,163900,2367674600,14740,14740,14740,14740,0
|
|
20240112,163800,2367674600,14740,14740,14740,14740,0
|
|
20240112,163700,2367674600,14740,14740,14740,14740,0
|
|
20240112,163600,2367674600,14740,14740,14740,14740,0
|
|
20240112,163500,2367674600,14740,14740,14740,14740,0
|
|
20240112,163400,2367674600,14740,14740,14740,14740,0
|
|
20240112,163300,2367674600,14740,14740,14740,14740,0
|
|
20240112,163200,2367674600,14740,14740,14740,14740,0
|
|
20240112,163100,2367674600,14740,14740,14740,14740,0
|
|
20240112,163000,2367674600,14740,14740,14740,14740,0
|
|
20240112,162900,2367674600,14740,14740,14740,14740,0
|
|
20240112,162800,2367674600,14740,14740,14740,14740,0
|
|
20240112,162700,2367674600,14740,14740,14740,14740,0
|
|
20240112,162600,2367674600,14740,14740,14740,14740,0
|
|
20240112,162500,2367674600,14740,14740,14740,14740,0
|
|
20240112,162400,2367674600,14740,14740,14740,14740,0
|
|
20240112,162300,2367674600,14740,14740,14740,14740,0
|
|
20240112,162200,2367674600,14740,14740,14740,14740,0
|
|
20240112,162100,2367674600,14740,14740,14740,14740,0
|
|
20240112,162000,2367674600,14740,14740,14740,14740,0
|
|
20240112,161900,2367674600,14740,14740,14740,14740,0
|
|
20240112,161800,2367674600,14740,14740,14740,14740,0
|
|
20240112,161700,2367674600,14740,14740,14740,14740,0
|
|
20240112,161600,2367674600,14740,14740,14740,14740,0
|
|
20240112,161500,2367674600,14740,14740,14740,14740,0
|
|
20240112,161400,2367674600,14740,14740,14740,14740,0
|
|
20240112,161300,2367674600,14740,14740,14740,14740,0
|
|
20240112,161200,2367674600,14740,14740,14740,14740,0
|
|
20240112,161100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,161000,2367674600,14740,14740,14740,14740,0
|
|
20240112,160900,2367674600,14740,14740,14740,14740,0
|
|
20240112,160800,2367674600,14740,14740,14740,14740,0
|
|
20240112,160700,2367674600,14740,14740,14740,14740,0
|
|
20240112,160600,2367674600,14740,14740,14740,14740,0
|
|
20240112,160500,2367674600,14740,14740,14740,14740,0
|
|
20240112,160400,2367674600,14740,14740,14740,14740,0
|
|
20240112,160300,2367674600,14740,14740,14740,14740,0
|
|
20240112,160200,2367674600,14740,14740,14740,14740,0
|
|
20240112,160100,2367674600,14740,14740,14740,14740,0
|
|
20240112,160000,2367674600,14740,14740,14740,14740,0
|
|
20240112,155900,2367674600,14740,14740,14740,14740,0
|
|
20240112,155800,2367674600,14740,14740,14740,14740,0
|
|
20240112,155700,2367674600,14740,14740,14740,14740,0
|
|
20240112,155600,2367674600,14740,14740,14740,14740,0
|
|
20240112,155500,2367674600,14740,14740,14740,14740,0
|
|
20240112,155400,2367674600,14740,14740,14740,14740,0
|
|
20240112,155300,2367674600,14740,14740,14740,14740,0
|
|
20240112,155200,2367674600,14740,14740,14740,14740,0
|
|
20240112,155100,2367674600,14740,14740,14740,14740,0
|
|
20240112,155000,2367674600,14740,14740,14740,14740,0
|
|
20240112,154900,2367674600,14740,14740,14740,14740,0
|
|
20240112,154800,2367674600,14740,14740,14740,14740,0
|
|
20240112,154700,2367674600,14740,14740,14740,14740,0
|
|
20240112,154600,2367674600,14740,14740,14740,14740,0
|
|
20240112,154500,2367674600,14740,14740,14740,14740,0
|
|
20240112,154400,2367674600,14740,14740,14740,14740,0
|
|
20240112,154300,2367674600,14740,14740,14740,14740,0
|
|
20240112,154200,2367674600,14740,14740,14740,14740,0
|
|
20240112,154100,2367674600,14740,14740,14740,14740,2652
|
|
20240112,154000,2367674600,14740,14740,14740,14740,0
|
|
20240112,153900,2367674600,14740,14740,14740,14740,0
|
|
20240112,153800,2367674600,14740,14740,14740,14740,0
|
|
20240112,153700,2367674600,14740,14740,14740,14740,0
|
|
20240112,153600,2367674600,14740,14740,14740,14740,0
|
|
20240112,153500,2367674600,14740,14740,14740,14740,0
|
|
20240112,153400,2367674600,14740,14740,14740,14740,0
|
|
20240112,153300,2367674600,14740,14740,14740,14740,0
|
|
20240112,153200,2367674600,14740,14740,14740,14740,0
|
|
20240112,153100,2367674600,14740,14740,14740,14740,0
|
|
20240112,153000,2367674600,14740,14740,14740,14740,2652
|
|
20240112,152900,2328584120,14740,14740,14740,14740,0
|
|
20240112,152800,2328584120,14740,14740,14740,14740,0
|
|
20240112,152700,2328584120,14740,14740,14740,14740,0
|
|
20240112,152600,2328584120,14740,14740,14740,14740,0
|
|
20240112,152500,2328584120,14740,14740,14740,14740,0
|
|
20240112,152400,2328584120,14740,14740,14740,14740,0
|
|
20240112,152300,2328584120,14740,14740,14740,14740,0
|
|
20240112,152200,2328584120,14740,14740,14740,14740,0
|
|
20240112,152100,2328584120,14740,14740,14740,14740,0
|
|
20240112,152000,2328584120,14740,14740,14740,14740,0
|
|
20240112,151900,2328584120,14740,14730,14750,14720,253
|
|
20240112,151800,2324856580,14730,14630,14730,14630,426
|
|
20240112,151700,2318602850,14630,14610,14640,14600,971
|
|
20240112,151600,2304408470,14610,14680,14680,14610,1073
|
|
20240112,151500,2288695970,14680,14700,14700,14640,775
|
|
20240112,151400,2277331190,14670,14670,14760,14630,2348
|
|
20240112,151300,2242924760,14670,14660,14700,14660,671
|
|
20240112,151200,2233080730,14660,14650,14710,14630,1484
|
|
20240112,151100,2211327900,14670,14640,14770,14630,1589
|
|
20240112,151000,2188042760,14640,14690,14690,14630,2816
|
|
20240112,150900,2146805930,14650,14630,14650,14630,1407
|
|
20240112,150800,2126218320,14630,14650,14650,14600,1105
|
|
20240112,150700,2110053070,14650,14690,14690,14580,3265
|
|
20240112,150600,2062289360,14690,14740,14740,14680,2538
|
|
20240112,150500,2024966220,14750,14800,14810,14750,2434
|
|
20240112,150400,1989003500,14810,14790,14810,14790,195
|
|
20240112,150300,1986119190,14790,14790,14790,14790,255
|
|
20240112,150200,1982347740,14790,14790,14790,14780,332
|
|
20240112,150100,1977439060,14800,14800,14800,14790,259
|
|
20240112,150000,1973605960,14800,14800,14800,14790,118
|
|
20240112,145900,1971859570,14800,14800,14800,14800,113
|
|
20240112,145800,1970187170,14800,14790,14800,14790,82
|
|
20240112,145700,1968974180,14800,14800,14800,14790,40
|
|
20240112,145600,1968382380,14800,14830,14830,14790,844
|
|
20240112,145500,1955893200,14830,14840,14840,14830,92
|
|
20240112,145400,1954528670,14820,14820,14820,14820,17
|
|
20240112,145300,1954276730,14820,14820,14820,14820,30
|
|
20240112,145200,1953832130,14810,14790,14810,14790,178
|
|
20240112,145100,1951197940,14810,14800,14820,14800,80
|
|
20240112,145000,1950013530,14820,14820,14820,14820,89
|
|
20240112,144900,1948694550,14820,14820,14820,14820,205
|
|
20240112,144800,1945656450,14820,14830,14830,14800,411
|
|
20240112,144700,1939569710,14790,14830,14840,14790,888
|
|
20240112,144600,1926432110,14830,14830,14830,14830,50
|
|
20240112,144500,1925690610,14830,14830,14830,14830,306
|
|
20240112,144400,1921152630,14830,14830,14830,14830,47
|
|
20240112,144300,1920455620,14840,14830,14840,14830,103
|
|
20240112,144200,1918928040,14830,14830,14830,14790,30
|
|
20240112,144100,1918483180,14830,14820,14830,14820,79
|
|
20240112,144000,1917312140,14820,14810,14830,14810,55
|
|
20240112,143900,1916497030,14810,14810,14810,14810,26
|
|
20240112,143800,1916111970,14810,14760,14810,14760,296
|
|
20240112,143700,1911740210,14770,14790,14790,14770,270
|
|
20240112,143600,1907750170,14790,14800,14800,14790,195
|
|
20240112,143500,1904865500,14800,14820,14820,14800,592
|
|
20240112,143400,1896103400,14820,14810,14820,14810,266
|
|
20240112,143300,1892162990,14820,14810,14820,14810,95
|
|
20240112,143200,1890755870,14830,14830,14830,14830,50
|
|
20240112,143100,1890014370,14830,14830,14830,14830,150
|
|
20240112,143000,1887789870,14830,14840,14840,14810,186
|
|
20240112,142900,1885034080,14830,14850,14850,14830,367
|
|
20240112,142800,1879589610,14840,14830,14840,14830,137
|
|
20240112,142700,1877557720,14830,14840,14840,14820,134
|
|
20240112,142600,1875570780,14840,14840,14840,14840,90
|
|
20240112,142500,1874235180,14840,14850,14850,14840,66
|
|
20240112,142400,1873255660,14840,14830,14840,14830,254
|
|
20240112,142300,1869486390,14830,14830,14840,14820,172
|
|
20240112,142200,1866935110,14840,14830,14840,14830,78
|
|
20240112,142100,1865778160,14840,14830,14840,14830,136
|
|
20240112,142000,1863760810,14830,14810,14830,14810,123
|
|
20240112,141900,1861938780,14810,14810,14810,14810,33
|
|
20240112,141800,1861450050,14810,14810,14810,14800,126
|
|
20240112,141700,1859584770,14810,14810,14810,14810,248
|
|
20240112,141600,1855911890,14810,14810,14810,14810,35
|
|
20240112,141500,1855393540,14810,14810,14810,14810,144
|
|
20240112,141400,1853260900,14810,14810,14810,14810,154
|
|
20240112,141300,1850980160,14810,14810,14810,14810,49
|
|
20240112,141200,1850254470,14810,14800,14810,14800,38
|
|
20240112,141100,1849691750,14800,14820,14820,14800,308
|
|
20240112,141000,1845130480,14820,14800,14820,14800,199
|
|
20240112,140900,1842182530,14800,14800,14800,14800,34
|
|
20240112,140800,1841679330,14790,14780,14790,14780,36
|
|
20240112,140700,1841147190,14770,14780,14780,14770,31
|
|
20240112,140600,1840689110,14760,14770,14780,14760,305
|
|
20240112,140500,1836184210,14770,14790,14790,14770,82
|
|
20240112,140400,1834972250,14790,14790,14790,14790,8
|
|
20240112,140300,1834853930,14790,14760,14800,14760,319
|
|
20240112,140200,1830141290,14760,14830,14830,14760,1935
|
|
20240112,140100,1801520120,14840,14850,14850,14830,124
|
|
20240112,140000,1799678880,14850,14850,14850,14840,215
|
|
20240112,135900,1796487180,14850,14850,14850,14840,181
|
|
20240112,135800,1793799340,14850,14850,14850,14850,17
|
|
20240112,135700,1793546890,14850,14850,14850,14850,53
|
|
20240112,135600,1792759840,14840,14850,14850,14840,182
|
|
20240112,135500,1790057910,14840,14860,14860,14840,390
|
|
20240112,135400,1784268590,14860,14860,14870,14840,88
|
|
20240112,135300,1782960750,14860,14850,14860,14850,35
|
|
20240112,135200,1782440820,14840,14850,14850,14840,147
|
|
20240112,135100,1780259250,14840,14840,14840,14840,33
|
|
20240112,135000,1779769530,14840,14850,14850,14830,67
|
|
20240112,134900,1778775660,14830,14820,14830,14820,140
|
|
20240112,134800,1776700450,14830,14830,14830,14830,17
|
|
20240112,134700,1776448340,14830,14830,14830,14830,102
|
|
20240112,134600,1774935680,14860,14870,14870,14830,530
|
|
20240112,134500,1767075210,14870,14850,14870,14840,483
|
|
20240112,134400,1759902760,14850,14850,14850,14850,17
|
|
20240112,134300,1759650310,14850,14850,14850,14840,81
|
|
20240112,134200,1758447870,14810,14850,14850,14810,370
|
|
20240112,134100,1752960960,14850,14850,14850,14850,33
|
|
20240112,134000,1752470910,14850,14840,14850,14840,80
|
|
20240112,133900,1751283450,14820,14860,14860,14820,72
|
|
20240112,133800,1750215290,14830,14840,14860,14830,240
|
|
20240112,133700,1746651660,14840,14840,14840,14840,39
|
|
20240112,133600,1746072900,14820,14820,14840,14820,34
|
|
20240112,133500,1745568840,14820,14820,14840,14800,602
|
|
20240112,133400,1736654400,14820,14810,14860,14810,393
|
|
20240112,133300,1730829420,14850,14830,14850,14820,279
|
|
20240112,133200,1726689700,14860,14860,14860,14860,34
|
|
20240112,133100,1726184460,14860,14850,14860,14850,161
|
|
20240112,133000,1723793500,14850,14830,14850,14830,79
|
|
20240112,132900,1722621130,14820,14820,14820,14820,17
|
|
20240112,132800,1722369190,14830,14820,14830,14820,187
|
|
20240112,132700,1719596700,14820,14820,14820,14820,22
|
|
20240112,132600,1719270660,14830,14830,14830,14830,131
|
|
20240112,132500,1717327930,14830,14830,14830,14830,0
|
|
20240112,132400,1717327930,14830,14830,14840,14830,174
|
|
20240112,132300,1714747490,14820,14810,14820,14810,517
|
|
20240112,132200,1707085720,14810,14810,14810,14810,34
|
|
20240112,132100,1706582180,14810,14810,14810,14810,172
|
|
20240112,132000,1704034860,14810,14810,14810,14810,92
|
|
20240112,131900,1702672340,14850,14810,14870,14800,350
|
|
20240112,131800,1697483810,14810,14810,14810,14810,72
|
|
20240112,131700,1696417490,14800,14860,14860,14800,7499
|
|
20240112,131600,1585151940,14850,14850,14850,14850,681
|
|
20240112,131500,1575039090,14870,14870,14870,14870,37
|
|
20240112,131400,1574488900,14870,14870,14870,14870,76
|
|
20240112,131300,1573358780,14850,14850,14850,14850,100
|
|
20240112,131200,1571873780,14870,14870,14870,14870,63
|
|
20240112,131100,1570936970,14860,14880,14880,14860,388
|
|
20240112,131000,1565170110,14890,14890,14890,14890,148
|
|
20240112,130900,1562966390,14910,14910,14910,14880,384
|
|
20240112,130800,1557251420,14910,14910,14910,14910,0
|
|
20240112,130700,1557251420,14910,14890,14910,14890,63
|
|
20240112,130600,1556312150,14880,14910,14910,14880,94
|
|
20240112,130500,1554912430,14910,14890,14910,14890,98
|
|
20240112,130400,1553452520,14900,14900,14910,14900,50
|
|
20240112,130300,1552707510,14900,14900,14910,14900,143
|
|
20240112,130200,1550576800,14900,14900,14900,14900,3
|
|
20240112,130100,1550532100,14910,14910,14910,14910,0
|
|
20240112,130000,1550532100,14910,14910,14910,14910,208
|
|
20240112,125900,1547430820,14910,14910,14910,14910,0
|
|
20240112,125800,1547430820,14910,14890,14910,14890,60
|
|
20240112,125700,1546537400,14910,14900,14910,14900,25
|
|
20240112,125600,1546164750,14890,14890,14900,14890,152
|
|
20240112,125500,1543900580,14900,14900,14900,14900,0
|
|
20240112,125400,1543900580,14900,14900,14900,14900,50
|
|
20240112,125300,1543155580,14900,14880,14910,14880,127
|
|
20240112,125200,1541264520,14880,14880,14880,14880,20
|
|
20240112,125100,1540966920,14880,14870,14880,14870,110
|
|
20240112,125000,1539330150,14870,14870,14870,14870,0
|
|
20240112,124900,1539330150,14870,14870,14870,14870,161
|
|
20240112,124800,1536936080,14900,14900,14900,14900,57
|
|
20240112,124700,1536086780,14880,14890,14890,14880,2
|
|
20240112,124600,1536057010,14900,14880,14900,14860,182
|
|
20240112,124500,1533348860,14880,14880,14880,14880,25
|
|
20240112,124400,1532976860,14880,14880,14880,14880,30
|
|
20240112,124300,1532530460,14870,14880,14880,14870,2
|
|
20240112,124200,1532500710,14880,14880,14880,14870,144
|
|
20240112,124100,1530358290,14870,14870,14870,14870,61
|
|
20240112,124000,1529451220,14870,14880,14900,14870,4
|
|
20240112,123900,1529391680,14890,14880,14910,14880,88
|
|
20240112,123800,1528080590,14880,14870,14880,14870,118
|
|
20240112,123700,1526324800,14880,14880,14880,14880,75
|
|
20240112,123600,1525208800,14870,14900,14900,14870,274
|
|
20240112,123500,1521133570,14890,14890,14890,14890,89
|
|
20240112,123400,1519808360,14880,14900,14900,14880,96
|
|
20240112,123300,1518379820,14910,14900,14910,14900,33
|
|
20240112,123200,1517888100,14900,14900,14910,14900,103
|
|
20240112,123100,1516353380,14900,14890,14900,14890,96
|
|
20240112,123000,1514923750,14880,14880,14880,14880,64
|
|
20240112,122900,1513971430,14880,14890,14890,14880,29
|
|
20240112,122800,1513539890,14880,14880,14880,14880,66
|
|
20240112,122700,1512557810,14880,14880,14880,14880,106
|
|
20240112,122600,1510980530,14890,14890,14890,14890,0
|
|
20240112,122500,1510980530,14890,14890,14890,14890,50
|
|
20240112,122400,1510236030,14880,14900,14910,14880,226
|
|
20240112,122300,1506872990,14910,14910,14940,14910,655
|
|
20240112,122200,1497100970,14890,14910,14930,14890,166
|
|
20240112,122100,1494626720,14910,14900,14910,14900,77
|
|
20240112,122000,1493479410,14900,14880,14900,14880,99
|
|
20240112,121900,1492005590,14900,14910,14910,14890,281
|
|
20240112,121800,1487818730,14950,14910,14960,14910,137
|
|
20240112,121700,1485774500,14930,14910,14930,14900,153
|
|
20240112,121600,1483492790,14920,14900,14930,14900,175
|
|
20240112,121500,1480885180,14890,14890,14890,14890,1
|
|
20240112,121400,1480870290,14900,14890,14900,14880,150
|
|
20240112,121300,1478636400,14900,14890,14900,14890,88
|
|
20240112,121200,1477325430,14900,14900,14900,14900,0
|
|
20240112,121100,1477325430,14900,14880,14900,14880,94
|
|
20240112,121000,1475926380,14880,14880,14880,14880,110
|
|
20240112,120900,1474289580,14900,14880,14900,14880,78
|
|
20240112,120800,1473127600,14880,14880,14880,14880,60
|
|
20240112,120700,1472234800,14900,14900,14900,14900,88
|
|
20240112,120600,1470923600,14900,14900,14900,14900,51
|
|
20240112,120500,1470163700,14880,14900,14900,14880,61
|
|
20240112,120400,1469255430,14900,14890,14900,14890,12
|
|
20240112,120300,1469076690,14880,14880,14880,14880,49
|
|
20240112,120200,1468347570,14880,14890,14890,14880,66
|
|
20240112,120100,1467364930,14900,14890,14900,14890,21
|
|
20240112,120000,1467052220,14890,14890,14890,14890,90
|
|
20240112,115900,1465712120,14890,14880,14890,14870,146
|
|
20240112,115800,1463539030,14900,14900,14900,14900,1
|
|
20240112,115700,1463524130,14890,14900,14900,14880,123
|
|
20240112,115600,1461692940,14890,14890,14890,14880,85
|
|
20240112,115500,1460428020,14890,14890,14890,14890,277
|
|
20240112,115400,1456303490,14890,14890,14890,14890,36
|
|
20240112,115300,1455767450,14900,14910,14910,14890,552
|
|
20240112,115200,1447541620,14920,14910,14920,14910,83
|
|
20240112,115100,1446303780,14910,14910,14910,14910,21
|
|
20240112,115000,1445990670,14910,14940,14950,14910,167
|
|
20240112,114900,1443497430,14950,14970,14970,14950,371
|
|
20240112,114800,1437949070,14970,14950,14970,14950,51
|
|
20240112,114700,1437186460,14930,14950,14950,14930,60
|
|
20240112,114600,1436290500,14970,14960,14970,14960,90
|
|
20240112,114500,1434944090,14950,14950,14950,14950,79
|
|
20240112,114400,1433763040,14910,14950,14950,14910,61
|
|
20240112,114300,1432853160,14910,14910,14910,14910,313
|
|
20240112,114200,1428186330,14910,14920,14920,14910,161
|
|
20240112,114100,1425785640,14920,14960,14960,14920,164
|
|
20240112,114000,1423335420,14940,14930,14940,14930,32
|
|
20240112,113900,1422857350,14930,14930,14930,14930,19
|
|
20240112,113800,1422573680,14920,14930,14940,14920,102
|
|
20240112,113700,1421050700,14940,14990,14990,14940,238
|
|
20240112,113600,1417491420,14980,14960,14980,14960,130
|
|
20240112,113500,1415545220,14980,14980,14980,14970,413
|
|
20240112,113400,1409362200,15000,15000,15000,15000,47
|
|
20240112,113300,1408657200,15000,15000,15000,14980,72
|
|
20240112,113200,1407578110,15020,15010,15020,15010,91
|
|
20240112,113100,1406212190,15010,15010,15010,15010,85
|
|
20240112,113000,1404936340,15010,15020,15020,14980,71
|
|
20240112,112900,1403871490,15020,15010,15020,15010,35
|
|
20240112,112800,1403345800,15020,15000,15020,15000,63
|
|
20240112,112700,1402400770,15000,15010,15010,14980,146
|
|
20240112,112600,1400210550,15000,14990,15000,14990,7
|
|
20240112,112500,1400105600,14990,14970,14990,14970,6
|
|
20240112,112400,1400015700,14990,14990,15000,14970,115
|
|
20240112,112300,1398293000,14980,14990,15000,14980,74
|
|
20240112,112200,1397184150,14980,14980,14980,14980,75
|
|
20240112,112100,1396060650,14970,14990,15000,14970,375
|
|
20240112,112000,1390446630,14990,14970,14990,14970,55
|
|
20240112,111900,1389622200,14980,14980,14980,14980,0
|
|
20240112,111800,1389622200,14980,15000,15000,14980,168
|
|
20240112,111700,1387103600,14980,15030,15030,14980,1272
|
|
20240112,111600,1368021820,15030,15030,15040,15010,1008
|
|
20240112,111500,1352871410,15000,15030,15030,15000,320
|
|
20240112,111400,1348067980,15010,15030,15030,15010,112
|
|
20240112,111300,1346385060,15040,15060,15060,15020,769
|
|
20240112,111200,1334827760,15040,15080,15080,15040,917
|
|
20240112,111100,1321031320,15060,15090,15100,15060,203
|
|
20240112,111000,1317970670,15100,15070,15100,15070,553
|
|
20240112,110900,1309631140,15060,15100,15100,15060,1124
|
|
20240112,110800,1292687650,15100,15090,15100,15090,570
|
|
20240112,110700,1284081430,15080,15070,15080,15070,302
|
|
20240112,110600,1279530040,15070,15080,15110,15070,141
|
|
20240112,110500,1277403190,15070,15070,15070,15070,311
|
|
20240112,110400,1272716420,15050,15050,15050,15050,88
|
|
20240112,110300,1271392020,15050,15050,15060,15050,182
|
|
20240112,110200,1268652120,15030,15040,15040,15030,436
|
|
20240112,110100,1262098170,15060,15060,15060,15060,42
|
|
20240112,110000,1261465650,15050,15070,15070,15050,161
|
|
20240112,105900,1259040640,15070,15060,15070,15060,73
|
|
20240112,105800,1257941210,15060,15080,15080,15040,928
|
|
20240112,105700,1243968300,15080,15110,15110,15080,372
|
|
20240112,105600,1238354810,15110,15110,15110,15110,951
|
|
20240112,105500,1223985200,15110,15110,15120,15110,430
|
|
20240112,105400,1217487880,15110,15100,15140,15100,1659
|
|
20240112,105300,1192415410,15100,15070,15110,15050,6879
|
|
20240112,105200,1088630830,15070,15050,15080,15050,628
|
|
20240112,105100,1079167680,15050,15020,15050,15020,2110
|
|
20240112,105000,1047415980,15040,15040,15040,15040,260
|
|
20240112,104900,1043505580,15040,15020,15040,15010,215
|
|
20240112,104800,1040273320,15030,15000,15030,15000,1524
|
|
20240112,104700,1017411640,14980,15000,15000,14980,691
|
|
20240112,104600,1007053080,15000,15000,15020,14980,1180
|
|
20240112,104500,989359920,15000,15030,15030,15000,400
|
|
20240112,104400,983357520,15020,15000,15020,15000,88
|
|
20240112,104300,982036610,15000,15020,15020,15000,260
|
|
20240112,104200,978134620,15020,14990,15020,14990,1505
|
|
20240112,104100,955549330,14980,14960,14980,14960,267
|
|
20240112,104000,951553060,14960,14960,14960,14950,161
|
|
20240112,103900,949145100,14960,14970,14980,14960,351
|
|
20240112,103800,943888710,14960,14960,14960,14960,50
|
|
20240112,103700,943140710,14960,14940,14960,14940,121
|
|
20240112,103600,941332950,14940,14970,14970,14940,380
|
|
20240112,103500,935650650,14970,14970,14970,14960,314
|
|
20240112,103400,930950680,14970,14980,14990,14970,110
|
|
20240112,103300,929303950,14990,14980,14990,14980,189
|
|
20240112,103200,926472280,14960,14990,14990,14960,387
|
|
20240112,103100,920674270,14980,15000,15010,14980,132
|
|
20240112,103000,918694960,15010,15010,15010,15010,2
|
|
20240112,102900,918664940,14980,14980,15010,14980,2433
|
|
20240112,102800,882155780,14980,14960,14980,14960,554
|
|
20240112,102700,873866750,14960,14960,14960,14960,1
|
|
20240112,102600,873851790,14930,14960,14960,14930,197
|
|
20240112,102500,870907240,14960,14970,14970,14960,148
|
|
20240112,102400,868692280,14970,14980,14980,14970,44
|
|
20240112,102300,868033480,14970,14950,14970,14950,37
|
|
20240112,102200,867479770,14930,14950,14950,14930,60
|
|
20240112,102100,866583780,14950,14930,14950,14930,45
|
|
20240112,102000,865911050,14960,14920,14960,14920,5
|
|
20240112,101900,865836400,14980,14960,14980,14880,690
|
|
20240112,101800,855519350,14960,14940,14980,14940,237
|
|
20240112,101700,851977810,14990,14990,14990,14990,0
|
|
20240112,101600,851977810,14990,14950,15000,14930,1697
|
|
20240112,101500,826540010,14950,14960,14960,14930,349
|
|
20240112,101400,821328410,14960,14940,14960,14940,84
|
|
20240112,101300,820073430,14920,14930,14960,14920,134
|
|
20240112,101200,818073330,14930,14950,14950,14930,1023
|
|
20240112,101100,802798250,14960,14950,14960,14930,70
|
|
20240112,101000,801752750,14960,14960,14960,14960,3
|
|
20240112,100900,801707870,14950,14930,14950,14930,75
|
|
20240112,100800,800587440,14930,14930,14930,14930,0
|
|
20240112,100700,800587440,14930,14890,14930,14890,383
|
|
20240112,100600,794878770,14890,14910,14910,14890,94
|
|
20240112,100500,793477910,14910,14910,14910,14910,5
|
|
20240112,100400,793403360,14920,14900,14920,14900,310
|
|
20240112,100300,788783760,14870,14900,14900,14870,1387
|
|
20240112,100200,768138020,14930,14910,14930,14900,478
|
|
20240112,100100,761013460,14910,14940,14940,14910,359
|
|
20240112,100000,755656470,14950,14940,14950,14940,114
|
|
20240112,095900,753953290,14950,14940,14950,14940,6
|
|
20240112,095800,753863640,14940,14940,14940,14940,28
|
|
20240112,095700,753445320,14940,14930,14940,14930,32
|
|
20240112,095600,752967540,14930,14940,14940,14930,2
|
|
20240112,095500,752937670,14930,14930,14940,14930,209
|
|
20240112,095400,749816690,14930,14930,14930,14930,50
|
|
20240112,095300,749070190,14930,14920,14930,14920,222
|
|
20240112,095200,745757560,14940,14940,14940,14940,0
|
|
20240112,095100,745757560,14940,14940,14940,14940,37
|
|
20240112,095000,745204780,14930,14930,14930,14930,3
|
|
20240112,094900,745159990,14920,14930,14930,14920,1036
|
|
20240112,094800,729701650,14940,14920,14940,14920,268
|
|
20240112,094700,725701270,14920,14960,14960,14920,2186
|
|
20240112,094600,693071430,14970,14930,14970,14930,341
|
|
20240112,094500,687977260,14930,14970,14970,14930,1122
|
|
20240112,094400,671211710,14970,14920,14980,14920,1151
|
|
20240112,094300,654017090,14920,14840,14940,14840,10137
|
|
20240112,094200,503451340,14840,14840,14840,14840,1
|
|
20240112,094100,503436500,14820,14810,14820,14810,159
|
|
20240112,094000,501081180,14820,14830,14830,14820,575
|
|
20240112,093900,492555140,14850,14850,14850,14850,149
|
|
20240112,093800,490342490,14850,14850,14850,14850,1
|
|
20240112,093700,490327640,14830,14860,14860,14830,108
|
|
20240112,093600,488724260,14860,14860,14860,14850,453
|
|
20240112,093500,481993260,14860,14860,14860,14860,0
|
|
20240112,093400,481993260,14860,14860,14860,14860,84
|
|
20240112,093300,480745020,14860,14850,14860,14820,727
|
|
20240112,093200,469970770,14820,14840,14840,14820,647
|
|
20240112,093100,460378450,14840,14840,14840,14840,197
|
|
20240112,093000,457454970,14860,14860,14860,14850,239
|
|
20240112,092900,453905320,14860,14870,14870,14860,305
|
|
20240112,092800,449369980,14880,14920,14950,14870,969
|
|
20240112,092700,434923180,14920,14910,14920,14910,83
|
|
20240112,092600,433685230,14920,14950,14970,14920,840
|
|
20240112,092500,421137020,14940,14930,14940,14930,76
|
|
20240112,092400,420001670,14930,14900,14930,14900,41
|
|
20240112,092300,419390540,14900,14880,14900,14880,32
|
|
20240112,092200,418914250,14870,14940,14940,14870,314
|
|
20240112,092100,414228200,14940,14950,14950,14940,498
|
|
20240112,092000,406787650,14950,14950,14950,14950,41
|
|
20240112,091900,406174700,14930,14930,14930,14930,100
|
|
20240112,091800,404681700,14940,14950,14950,14940,249
|
|
20240112,091700,400960130,14950,14960,14960,14950,34
|
|
20240112,091600,400451780,14980,15010,15010,14970,3833
|
|
20240112,091500,342978730,15030,15050,15050,15010,1137
|
|
20240112,091400,325877410,15040,14990,15040,14980,4494
|
|
20240112,091300,258411710,14990,14980,14990,14940,2205
|
|
20240112,091200,225418890,14980,14880,14980,14880,1161
|
|
20240112,091100,208086780,14890,14820,14890,14820,65
|
|
20240112,091000,207120290,14820,14840,14840,14800,441
|
|
20240112,090900,200588030,14860,14860,14860,14820,391
|
|
20240112,090800,194778910,14820,14940,14940,14790,789
|
|
20240112,090700,183048650,14940,14970,15020,14930,2242
|
|
20240112,090600,149434290,14990,14900,14990,14890,7009
|
|
20240112,090500,44702580,14900,14920,14950,14900,582
|
|
20240112,090400,36007120,14920,14900,14950,14900,804
|
|
20240112,090300,24002280,14900,14820,14900,14820,456
|
|
20240112,090200,17223430,14730,14740,14740,14730,864
|
|
20240112,090100,4495890,14730,14750,14750,14730,244
|
|
20240112,090000,899850,14850,14750,14850,14750,61
|