584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184100,926144260,14630,14630,14630,14630,5260
|
|
20240115,184000,926144260,14630,14630,14630,14630,0
|
|
20240115,183900,926144260,14630,14630,14630,14630,0
|
|
20240115,183800,926144260,14630,14630,14630,14630,0
|
|
20240115,183700,926144260,14630,14630,14630,14630,0
|
|
20240115,183600,926144260,14630,14630,14630,14630,0
|
|
20240115,183500,926144260,14630,14630,14630,14630,0
|
|
20240115,183400,926144260,14630,14630,14630,14630,0
|
|
20240115,183300,926144260,14630,14630,14630,14630,0
|
|
20240115,183200,926144260,14630,14630,14630,14630,0
|
|
20240115,183100,926144260,14630,14630,14630,14630,0
|
|
20240115,183000,926144260,14630,14630,14630,14630,0
|
|
20240115,182900,926144260,14630,14630,14630,14630,0
|
|
20240115,182800,926144260,14630,14630,14630,14630,0
|
|
20240115,182700,926144260,14630,14630,14630,14630,0
|
|
20240115,182600,926144260,14630,14630,14630,14630,0
|
|
20240115,182500,926144260,14630,14630,14630,14630,0
|
|
20240115,182400,926144260,14630,14630,14630,14630,0
|
|
20240115,182300,926144260,14630,14630,14630,14630,0
|
|
20240115,182200,926144260,14630,14630,14630,14630,0
|
|
20240115,182100,926144260,14630,14630,14630,14630,0
|
|
20240115,182000,926144260,14630,14630,14630,14630,0
|
|
20240115,181900,926144260,14630,14630,14630,14630,0
|
|
20240115,181800,926144260,14630,14630,14630,14630,0
|
|
20240115,181700,926144260,14630,14630,14630,14630,0
|
|
20240115,181600,926144260,14630,14630,14630,14630,0
|
|
20240115,181500,926144260,14630,14630,14630,14630,0
|
|
20240115,181400,926144260,14630,14630,14630,14630,0
|
|
20240115,181300,926144260,14630,14630,14630,14630,0
|
|
20240115,181200,926144260,14630,14630,14630,14630,0
|
|
20240115,181100,926144260,14630,14630,14630,14630,5260
|
|
20240115,181000,926144260,14630,14630,14630,14630,0
|
|
20240115,180900,926144260,14630,14630,14630,14630,0
|
|
20240115,180800,926144260,14630,14630,14630,14630,0
|
|
20240115,180700,926144260,14630,14630,14630,14630,0
|
|
20240115,180600,926144260,14630,14630,14630,14630,0
|
|
20240115,180500,926144260,14630,14630,14630,14630,0
|
|
20240115,180400,926144260,14630,14630,14630,14630,0
|
|
20240115,180300,926144260,14630,14630,14630,14630,0
|
|
20240115,180200,926144260,14630,14630,14630,14630,0
|
|
20240115,180100,926144260,14630,14630,14630,14630,0
|
|
20240115,180000,926144260,14630,14630,14630,14630,0
|
|
20240115,175900,926144260,14630,14630,14630,14630,0
|
|
20240115,175800,926144260,14630,14630,14630,14630,0
|
|
20240115,175700,926144260,14630,14630,14630,14630,0
|
|
20240115,175600,926144260,14630,14630,14630,14630,0
|
|
20240115,175500,926144260,14630,14630,14630,14630,0
|
|
20240115,175400,926144260,14630,14630,14630,14630,0
|
|
20240115,175300,926144260,14630,14630,14630,14630,0
|
|
20240115,175200,926144260,14630,14630,14630,14630,0
|
|
20240115,175100,926144260,14630,14630,14630,14630,0
|
|
20240115,175000,926144260,14630,14630,14630,14630,0
|
|
20240115,174900,926144260,14630,14630,14630,14630,0
|
|
20240115,174800,926144260,14630,14630,14630,14630,0
|
|
20240115,174700,926144260,14630,14630,14630,14630,0
|
|
20240115,174600,926144260,14630,14630,14630,14630,0
|
|
20240115,174500,926144260,14630,14630,14630,14630,0
|
|
20240115,174400,926144260,14630,14630,14630,14630,0
|
|
20240115,174300,926144260,14630,14630,14630,14630,0
|
|
20240115,174200,926144260,14630,14630,14630,14630,0
|
|
20240115,174100,926144260,14630,14630,14630,14630,5260
|
|
20240115,174000,926144260,14630,14630,14630,14630,0
|
|
20240115,173900,926144260,14630,14630,14630,14630,0
|
|
20240115,173800,926144260,14630,14630,14630,14630,0
|
|
20240115,173700,926144260,14630,14630,14630,14630,0
|
|
20240115,173600,926144260,14630,14630,14630,14630,0
|
|
20240115,173500,926144260,14630,14630,14630,14630,0
|
|
20240115,173400,926144260,14630,14630,14630,14630,0
|
|
20240115,173300,926144260,14630,14630,14630,14630,0
|
|
20240115,173200,926144260,14630,14630,14630,14630,0
|
|
20240115,173100,926144260,14630,14630,14630,14630,0
|
|
20240115,173000,926144260,14630,14630,14630,14630,0
|
|
20240115,172900,926144260,14630,14630,14630,14630,0
|
|
20240115,172800,926144260,14630,14630,14630,14630,0
|
|
20240115,172700,926144260,14630,14630,14630,14630,0
|
|
20240115,172600,926144260,14630,14630,14630,14630,0
|
|
20240115,172500,926144260,14630,14630,14630,14630,0
|
|
20240115,172400,926144260,14630,14630,14630,14630,0
|
|
20240115,172300,926144260,14630,14630,14630,14630,0
|
|
20240115,172200,926144260,14630,14630,14630,14630,0
|
|
20240115,172100,926144260,14630,14630,14630,14630,0
|
|
20240115,172000,926144260,14630,14630,14630,14630,0
|
|
20240115,171900,926144260,14630,14630,14630,14630,0
|
|
20240115,171800,926144260,14630,14630,14630,14630,0
|
|
20240115,171700,926144260,14630,14630,14630,14630,0
|
|
20240115,171600,926144260,14630,14630,14630,14630,0
|
|
20240115,171500,926144260,14630,14630,14630,14630,0
|
|
20240115,171400,926144260,14630,14630,14630,14630,0
|
|
20240115,171300,926144260,14630,14630,14630,14630,0
|
|
20240115,171200,926144260,14630,14630,14630,14630,0
|
|
20240115,171100,926144260,14630,14630,14630,14630,5260
|
|
20240115,171000,926144260,14630,14630,14630,14630,0
|
|
20240115,170900,926144260,14630,14630,14630,14630,0
|
|
20240115,170800,926144260,14630,14630,14630,14630,0
|
|
20240115,170700,926144260,14630,14630,14630,14630,0
|
|
20240115,170600,926144260,14630,14630,14630,14630,0
|
|
20240115,170500,926144260,14630,14630,14630,14630,0
|
|
20240115,170400,926144260,14630,14630,14630,14630,0
|
|
20240115,170300,926144260,14630,14630,14630,14630,0
|
|
20240115,170200,926144260,14630,14630,14630,14630,0
|
|
20240115,170100,926144260,14630,14630,14630,14630,0
|
|
20240115,170000,926144260,14630,14630,14630,14630,0
|
|
20240115,165900,926144260,14630,14630,14630,14630,0
|
|
20240115,165800,926144260,14630,14630,14630,14630,0
|
|
20240115,165700,926144260,14630,14630,14630,14630,0
|
|
20240115,165600,926144260,14630,14630,14630,14630,0
|
|
20240115,165500,926144260,14630,14630,14630,14630,0
|
|
20240115,165400,926144260,14630,14630,14630,14630,0
|
|
20240115,165300,926144260,14630,14630,14630,14630,0
|
|
20240115,165200,926144260,14630,14630,14630,14630,0
|
|
20240115,165100,926144260,14630,14630,14630,14630,0
|
|
20240115,165000,926144260,14630,14630,14630,14630,0
|
|
20240115,164900,926144260,14630,14630,14630,14630,0
|
|
20240115,164800,926144260,14630,14630,14630,14630,0
|
|
20240115,164700,926144260,14630,14630,14630,14630,0
|
|
20240115,164600,926144260,14630,14630,14630,14630,0
|
|
20240115,164500,926144260,14630,14630,14630,14630,0
|
|
20240115,164400,926144260,14630,14630,14630,14630,0
|
|
20240115,164300,926144260,14630,14630,14630,14630,0
|
|
20240115,164200,926144260,14630,14630,14630,14630,0
|
|
20240115,164100,926144260,14630,14630,14630,14630,5260
|
|
20240115,164000,926144260,14630,14630,14630,14630,0
|
|
20240115,163900,926144260,14630,14630,14630,14630,0
|
|
20240115,163800,926144260,14630,14630,14630,14630,0
|
|
20240115,163700,926144260,14630,14630,14630,14630,0
|
|
20240115,163600,926144260,14630,14630,14630,14630,0
|
|
20240115,163500,926144260,14630,14630,14630,14630,0
|
|
20240115,163400,926144260,14630,14630,14630,14630,0
|
|
20240115,163300,926144260,14630,14630,14630,14630,0
|
|
20240115,163200,926144260,14630,14630,14630,14630,0
|
|
20240115,163100,926144260,14630,14630,14630,14630,0
|
|
20240115,163000,926144260,14630,14630,14630,14630,0
|
|
20240115,162900,926144260,14630,14630,14630,14630,0
|
|
20240115,162800,926144260,14630,14630,14630,14630,0
|
|
20240115,162700,926144260,14630,14630,14630,14630,0
|
|
20240115,162600,926144260,14630,14630,14630,14630,0
|
|
20240115,162500,926144260,14630,14630,14630,14630,0
|
|
20240115,162400,926144260,14630,14630,14630,14630,0
|
|
20240115,162300,926144260,14630,14630,14630,14630,0
|
|
20240115,162200,926144260,14630,14630,14630,14630,0
|
|
20240115,162100,926144260,14630,14630,14630,14630,0
|
|
20240115,162000,926144260,14630,14630,14630,14630,0
|
|
20240115,161900,926144260,14630,14630,14630,14630,0
|
|
20240115,161800,926144260,14630,14630,14630,14630,0
|
|
20240115,161700,926144260,14630,14630,14630,14630,0
|
|
20240115,161600,926144260,14630,14630,14630,14630,0
|
|
20240115,161500,926144260,14630,14630,14630,14630,0
|
|
20240115,161400,926144260,14630,14630,14630,14630,0
|
|
20240115,161300,926144260,14630,14630,14630,14630,0
|
|
20240115,161200,926144260,14630,14630,14630,14630,0
|
|
20240115,161100,926144260,14630,14630,14630,14630,5260
|
|
20240115,161000,926144260,14630,14630,14630,14630,0
|
|
20240115,160900,926144260,14630,14630,14630,14630,0
|
|
20240115,160800,926144260,14630,14630,14630,14630,0
|
|
20240115,160700,926144260,14630,14630,14630,14630,0
|
|
20240115,160600,926144260,14630,14630,14630,14630,0
|
|
20240115,160500,926144260,14630,14630,14630,14630,0
|
|
20240115,160400,926144260,14630,14630,14630,14630,0
|
|
20240115,160300,926144260,14630,14630,14630,14630,0
|
|
20240115,160200,926144260,14630,14630,14630,14630,0
|
|
20240115,160100,926144260,14630,14630,14630,14630,0
|
|
20240115,160000,926144260,14630,14630,14630,14630,0
|
|
20240115,155900,926144260,14630,14630,14630,14630,0
|
|
20240115,155800,926144260,14630,14630,14630,14630,0
|
|
20240115,155700,926144260,14630,14630,14630,14630,0
|
|
20240115,155600,926144260,14630,14630,14630,14630,0
|
|
20240115,155500,926144260,14630,14630,14630,14630,0
|
|
20240115,155400,926144260,14630,14630,14630,14630,0
|
|
20240115,155300,926144260,14630,14630,14630,14630,0
|
|
20240115,155200,926144260,14630,14630,14630,14630,0
|
|
20240115,155100,926144260,14630,14630,14630,14630,0
|
|
20240115,155000,926144260,14630,14630,14630,14630,0
|
|
20240115,154900,926144260,14630,14630,14630,14630,0
|
|
20240115,154800,926144260,14630,14630,14630,14630,0
|
|
20240115,154700,926144260,14630,14630,14630,14630,0
|
|
20240115,154600,926144260,14630,14630,14630,14630,0
|
|
20240115,154500,926144260,14630,14630,14630,14630,0
|
|
20240115,154400,926144260,14630,14630,14630,14630,0
|
|
20240115,154300,926144260,14630,14630,14630,14630,0
|
|
20240115,154200,926144260,14630,14630,14630,14630,0
|
|
20240115,154100,926144260,14630,14630,14630,14630,5260
|
|
20240115,154000,926144260,14630,14630,14630,14630,0
|
|
20240115,153900,926144260,14630,14630,14630,14630,0
|
|
20240115,153800,926144260,14630,14630,14630,14630,0
|
|
20240115,153700,926144260,14630,14630,14630,14630,0
|
|
20240115,153600,926144260,14630,14630,14630,14630,0
|
|
20240115,153500,926144260,14630,14630,14630,14630,0
|
|
20240115,153400,926144260,14630,14630,14630,14630,0
|
|
20240115,153300,926144260,14630,14630,14630,14630,0
|
|
20240115,153200,926144260,14630,14630,14630,14630,0
|
|
20240115,153100,926144260,14630,14630,14630,14630,0
|
|
20240115,153000,926144260,14630,14630,14630,14630,5260
|
|
20240115,152900,849190460,14640,14640,14640,14640,0
|
|
20240115,152800,849190460,14640,14640,14640,14640,0
|
|
20240115,152700,849190460,14640,14640,14640,14640,0
|
|
20240115,152600,849190460,14640,14640,14640,14640,0
|
|
20240115,152500,849190460,14640,14640,14640,14640,0
|
|
20240115,152400,849190460,14640,14640,14640,14640,0
|
|
20240115,152300,849190460,14640,14640,14640,14640,0
|
|
20240115,152200,849190460,14640,14640,14640,14640,0
|
|
20240115,152100,849190460,14640,14640,14640,14640,0
|
|
20240115,152000,849190460,14640,14640,14640,14640,0
|
|
20240115,151900,849190460,14640,14590,14640,14590,70
|
|
20240115,151800,848168960,14620,14600,14620,14600,201
|
|
20240115,151700,845234120,14620,14620,14620,14620,6
|
|
20240115,151600,845146400,14620,14620,14620,14620,20
|
|
20240115,151500,844854000,14630,14630,14630,14630,143
|
|
20240115,151400,842761910,14630,14630,14630,14630,66
|
|
20240115,151300,841796330,14630,14630,14630,14630,67
|
|
20240115,151200,840816120,14630,14640,14640,14630,13
|
|
20240115,151100,840625830,14630,14610,14640,14610,452
|
|
20240115,151000,834016500,14610,14610,14610,14610,26
|
|
20240115,150900,833636640,14610,14610,14610,14610,32
|
|
20240115,150800,833169120,14610,14610,14610,14600,268
|
|
20240115,150700,829254260,14610,14620,14640,14610,698
|
|
20240115,150600,819045280,14610,14630,14630,14610,504
|
|
20240115,150500,811679720,14620,14620,14620,14620,206
|
|
20240115,150400,808668000,14630,14630,14630,14630,1
|
|
20240115,150300,808653370,14630,14630,14630,14630,72
|
|
20240115,150200,807600010,14630,14640,14640,14630,27
|
|
20240115,150100,807204740,14640,14640,14640,14640,1
|
|
20240115,150000,807190100,14650,14660,14660,14650,41
|
|
20240115,145900,806589410,14660,14660,14660,14660,85
|
|
20240115,145800,805343310,14650,14650,14660,14650,13
|
|
20240115,145700,805152750,14660,14660,14660,14650,273
|
|
20240115,145600,801150600,14660,14660,14660,14650,49
|
|
20240115,145500,800432270,14660,14660,14660,14650,100
|
|
20240115,145400,798966300,14660,14660,14660,14660,22
|
|
20240115,145300,798643780,14660,14680,14680,14640,100
|
|
20240115,145200,797177520,14650,14650,14670,14650,192
|
|
20240115,145100,794361020,14660,14670,14670,14660,27
|
|
20240115,145000,793965090,14670,14650,14670,14650,93
|
|
20240115,144900,792600800,14680,14670,14690,14670,38
|
|
20240115,144800,792043030,14680,14650,14680,14650,77
|
|
20240115,144700,790913380,14670,14670,14670,14660,183
|
|
20240115,144600,788229200,14670,14660,14670,14660,15
|
|
20240115,144500,788009280,14650,14660,14660,14620,108
|
|
20240115,144400,786426610,14670,14660,14670,14660,13
|
|
20240115,144300,786235910,14670,14630,14670,14630,182
|
|
20240115,144200,783572070,14630,14650,14670,14630,271
|
|
20240115,144100,779600680,14640,14660,14660,14630,38
|
|
20240115,144000,779044110,14650,14650,14650,14630,191
|
|
20240115,143900,776249430,14650,14650,14660,14640,41
|
|
20240115,143800,775648780,14640,14630,14640,14630,105
|
|
20240115,143700,774112100,14640,14670,14670,14640,145
|
|
20240115,143600,771986360,14670,14650,14670,14650,56
|
|
20240115,143500,771165940,14650,14650,14650,14640,138
|
|
20240115,143400,769145450,14650,14650,14660,14640,222
|
|
20240115,143300,765893520,14650,14690,14690,14640,255
|
|
20240115,143200,762152290,14690,14690,14710,14690,108
|
|
20240115,143100,760564780,14690,14690,14690,14690,10
|
|
20240115,143000,760417880,14660,14700,14700,14660,434
|
|
20240115,142900,754049070,14700,14700,14700,14700,31
|
|
20240115,142800,753593370,14690,14680,14690,14680,130
|
|
20240115,142700,751683780,14680,14690,14700,14680,25
|
|
20240115,142600,751316440,14700,14690,14700,14680,105
|
|
20240115,142500,749773370,14700,14700,14700,14690,96
|
|
20240115,142400,748362310,14680,14680,14680,14680,4
|
|
20240115,142300,748303590,14670,14690,14710,14670,141
|
|
20240115,142200,746230990,14710,14680,14710,14680,12
|
|
20240115,142100,746054500,14690,14670,14690,14660,421
|
|
20240115,142000,739876340,14660,14670,14700,14660,271
|
|
20240115,141900,735897040,14670,14660,14680,14660,21
|
|
20240115,141800,735588920,14660,14650,14680,14650,239
|
|
20240115,141700,732082970,14670,14650,14670,14640,91
|
|
20240115,141600,730749610,14650,14620,14650,14620,1972
|
|
20240115,141500,701865210,14630,14620,14630,14620,320
|
|
20240115,141400,697184700,14630,14630,14630,14620,24
|
|
20240115,141300,696833590,14620,14600,14620,14600,58
|
|
20240115,141200,695986200,14600,14610,14610,14600,26
|
|
20240115,141100,695606350,14620,14620,14620,14610,105
|
|
20240115,141000,694071280,14620,14620,14620,14620,95
|
|
20240115,140900,692682380,14620,14620,14620,14620,49
|
|
20240115,140800,691966000,14630,14620,14630,14620,148
|
|
20240115,140700,689802130,14630,14630,14630,14630,11
|
|
20240115,140600,689641200,14630,14630,14630,14630,103
|
|
20240115,140500,688134310,14620,14610,14620,14610,91
|
|
20240115,140400,686804700,14610,14620,14620,14600,53
|
|
20240115,140300,686030000,14630,14610,14630,14610,82
|
|
20240115,140200,684830980,14610,14620,14620,14610,27
|
|
20240115,140100,684436340,14640,14610,14640,14610,306
|
|
20240115,140000,679960750,14610,14610,14620,14610,77
|
|
20240115,135900,678835670,14610,14630,14630,14610,32
|
|
20240115,135800,678367920,14630,14600,14640,14600,479
|
|
20240115,135700,671364510,14580,14580,14590,14560,198
|
|
20240115,135600,668477930,14600,14570,14600,14570,65
|
|
20240115,135500,667528960,14570,14580,14580,14570,87
|
|
20240115,135400,666261160,14570,14580,14580,14570,117
|
|
20240115,135300,664556200,14580,14560,14580,14560,141
|
|
20240115,135200,662500440,14570,14580,14580,14570,24
|
|
20240115,135100,662150640,14570,14600,14600,14570,133
|
|
20240115,135000,660209900,14600,14600,14600,14600,21
|
|
20240115,134900,659903300,14590,14590,14600,14590,333
|
|
20240115,134800,655041830,14590,14580,14590,14580,99
|
|
20240115,134700,653597610,14580,14560,14590,14560,378
|
|
20240115,134600,648085720,14550,14540,14550,14540,37
|
|
20240115,134500,647547470,14540,14510,14540,14510,325
|
|
20240115,134400,642822000,14540,14510,14540,14500,377
|
|
20240115,134300,637345790,14510,14500,14510,14500,90
|
|
20240115,134200,636040570,14500,14500,14500,14500,12
|
|
20240115,134100,635866570,14500,14490,14500,14490,130
|
|
20240115,134000,633982200,14490,14490,14490,14490,21
|
|
20240115,133900,633677910,14490,14480,14490,14480,287
|
|
20240115,133800,629520150,14480,14480,14480,14480,122
|
|
20240115,133700,627753590,14480,14500,14500,14480,23
|
|
20240115,133600,627420430,14490,14480,14490,14480,262
|
|
20240115,133500,623625650,14470,14470,14470,14470,0
|
|
20240115,133400,623625650,14470,14470,14480,14470,86
|
|
20240115,133300,622381170,14480,14480,14480,14480,5
|
|
20240115,133200,622308770,14480,14480,14480,14480,0
|
|
20240115,133100,622308770,14480,14480,14480,14480,0
|
|
20240115,133000,622308770,14480,14480,14480,14480,14
|
|
20240115,132900,622106050,14480,14490,14490,14480,232
|
|
20240115,132800,618746680,14490,14490,14490,14490,1
|
|
20240115,132700,618732190,14480,14490,14490,14480,56
|
|
20240115,132600,617921250,14490,14480,14490,14480,47
|
|
20240115,132500,617240620,14480,14480,14480,14480,85
|
|
20240115,132400,616009820,14480,14480,14480,14480,0
|
|
20240115,132300,616009820,14480,14480,14480,14480,0
|
|
20240115,132200,616009820,14480,14500,14500,14480,22
|
|
20240115,132100,615691200,14480,14500,14500,14480,18
|
|
20240115,132000,615430320,14500,14500,14500,14500,1
|
|
20240115,131900,615415820,14470,14480,14480,14470,579
|
|
20240115,131800,607035230,14490,14490,14490,14490,23
|
|
20240115,131700,606701960,14500,14490,14500,14490,125
|
|
20240115,131600,604890690,14490,14490,14490,14490,3
|
|
20240115,131500,604847220,14490,14490,14490,14490,5
|
|
20240115,131400,604774770,14480,14480,14480,14480,89
|
|
20240115,131300,603486050,14490,14490,14490,14490,2
|
|
20240115,131200,603457070,14480,14480,14480,14480,91
|
|
20240115,131100,602139390,14480,14490,14490,14480,208
|
|
20240115,131000,599127470,14490,14480,14500,14480,4
|
|
20240115,130900,599069520,14470,14480,14480,14470,345
|
|
20240115,130800,594075570,14480,14490,14490,14480,310
|
|
20240115,130700,589583880,14500,14510,14510,14500,3063
|
|
20240115,130600,545148290,14510,14510,14510,14510,0
|
|
20240115,130500,545148290,14510,14510,14510,14510,0
|
|
20240115,130400,545148290,14510,14510,14510,14510,79
|
|
20240115,130300,544002000,14510,14520,14520,14510,1100
|
|
20240115,130200,528031000,14540,14540,14540,14520,62
|
|
20240115,130100,527130580,14530,14530,14530,14530,40
|
|
20240115,130000,526549380,14530,14530,14530,14530,34
|
|
20240115,125900,526055360,14540,14540,14540,14530,93
|
|
20240115,125800,524703880,14540,14520,14540,14520,247
|
|
20240115,125700,521116860,14520,14510,14520,14510,158
|
|
20240115,125600,518824050,14520,14510,14520,14510,65
|
|
20240115,125500,517880800,14520,14520,14520,14520,2
|
|
20240115,125400,517851760,14520,14520,14520,14510,108
|
|
20240115,125300,516284390,14520,14520,14520,14520,6
|
|
20240115,125200,516197270,14520,14520,14520,14520,17
|
|
20240115,125100,515950430,14520,14520,14520,14520,1
|
|
20240115,125000,515935910,14520,14520,14530,14520,722
|
|
20240115,124900,505452220,14520,14520,14530,14520,92
|
|
20240115,124800,504116360,14530,14530,14530,14530,7
|
|
20240115,124700,504014650,14530,14520,14530,14520,83
|
|
20240115,124600,502809450,14530,14530,14530,14530,0
|
|
20240115,124500,502809450,14530,14530,14530,14530,1
|
|
20240115,124400,502794920,14520,14520,14530,14520,81
|
|
20240115,124300,501618790,14530,14530,14530,14530,21
|
|
20240115,124200,501313660,14530,14530,14530,14530,108
|
|
20240115,124100,499744420,14540,14530,14540,14530,5
|
|
20240115,124000,499671740,14530,14540,14540,14530,8
|
|
20240115,123900,499555480,14530,14530,14530,14530,79
|
|
20240115,123800,498407610,14540,14540,14540,14540,0
|
|
20240115,123700,498407610,14540,14540,14540,14540,0
|
|
20240115,123600,498407610,14540,14540,14540,14540,42
|
|
20240115,123500,497796930,14540,14540,14550,14540,23
|
|
20240115,123400,497462310,14550,14540,14550,14540,65
|
|
20240115,123300,496517200,14550,14560,14560,14550,10
|
|
20240115,123200,496371690,14560,14560,14560,14560,0
|
|
20240115,123100,496371690,14560,14560,14560,14560,0
|
|
20240115,123000,496371690,14560,14550,14560,14550,89
|
|
20240115,122900,495076720,14540,14530,14550,14530,583
|
|
20240115,122800,486601370,14540,14540,14540,14540,0
|
|
20240115,122700,486601370,14540,14540,14540,14540,56
|
|
20240115,122600,485787130,14540,14540,14540,14540,3
|
|
20240115,122500,485743510,14540,14540,14540,14540,1
|
|
20240115,122400,485728970,14540,14560,14560,14540,713
|
|
20240115,122300,475354770,14560,14550,14560,14550,20
|
|
20240115,122200,475063670,14550,14550,14550,14550,24
|
|
20240115,122100,474714470,14560,14570,14570,14560,187
|
|
20240115,122000,471991700,14570,14570,14570,14570,24
|
|
20240115,121900,471642020,14570,14570,14570,14570,0
|
|
20240115,121800,471642020,14570,14570,14570,14570,7
|
|
20240115,121700,471540030,14560,14560,14560,14560,6
|
|
20240115,121600,471452670,14570,14570,14570,14570,0
|
|
20240115,121500,471452670,14570,14570,14570,14570,5
|
|
20240115,121400,471379820,14560,14580,14580,14560,39
|
|
20240115,121300,470811810,14570,14560,14570,14560,239
|
|
20240115,121200,467329870,14560,14550,14560,14550,110
|
|
20240115,121100,465728820,14560,14560,14570,14560,246
|
|
20240115,121000,462147050,14560,14550,14560,14550,137
|
|
20240115,120900,460153670,14550,14570,14570,14550,83
|
|
20240115,120800,458945940,14570,14550,14570,14550,4
|
|
20240115,120700,458887720,14570,14560,14570,14560,42
|
|
20240115,120600,458276180,14570,14570,14570,14570,11
|
|
20240115,120500,458115910,14550,14560,14560,14550,50
|
|
20240115,120400,457388330,14560,14570,14570,14560,8
|
|
20240115,120300,457271790,14570,14580,14580,14560,12
|
|
20240115,120200,457096980,14580,14580,14580,14580,0
|
|
20240115,120100,457096980,14580,14580,14580,14580,0
|
|
20240115,120000,457096980,14580,14580,14580,14580,5
|
|
20240115,115900,457024080,14560,14560,14560,14560,82
|
|
20240115,115800,455830160,14560,14590,14590,14560,12
|
|
20240115,115700,455655260,14590,14560,14590,14560,84
|
|
20240115,115600,454432070,14560,14560,14560,14560,0
|
|
20240115,115500,454432070,14560,14590,14590,14560,9
|
|
20240115,115400,454300790,14580,14560,14580,14550,735
|
|
20240115,115300,443597850,14560,14560,14560,14560,0
|
|
20240115,115200,443597850,14560,14550,14560,14550,82
|
|
20240115,115100,442404730,14560,14560,14560,14560,5
|
|
20240115,115000,442331930,14550,14560,14560,14550,17
|
|
20240115,114900,442084480,14560,14560,14560,14560,100
|
|
20240115,114800,440628480,14560,14570,14570,14560,9
|
|
20240115,114700,440497380,14560,14560,14560,14560,149
|
|
20240115,114600,438327940,14570,14570,14570,14570,0
|
|
20240115,114500,438327940,14570,14570,14570,14560,75
|
|
20240115,114400,437235780,14570,14570,14570,14570,0
|
|
20240115,114300,437235780,14570,14570,14570,14570,1
|
|
20240115,114200,437221210,14570,14560,14570,14560,84
|
|
20240115,114100,435998120,14570,14570,14570,14570,0
|
|
20240115,114000,435998120,14570,14570,14570,14570,56
|
|
20240115,113900,435182200,14570,14580,14590,14570,82
|
|
20240115,113800,433987370,14570,14570,14570,14570,50
|
|
20240115,113700,433258870,14580,14570,14580,14570,269
|
|
20240115,113600,429339530,14570,14580,14580,14570,118
|
|
20240115,113500,427619990,14560,14580,14580,14550,1007
|
|
20240115,113400,412956230,14590,14590,14590,14590,17
|
|
20240115,113300,412708200,14590,14590,14590,14590,10
|
|
20240115,113200,412562300,14590,14580,14590,14580,3
|
|
20240115,113100,412518550,14590,14590,14590,14590,11
|
|
20240115,113000,412358060,14570,14590,14590,14570,9
|
|
20240115,112900,412226810,14570,14570,14570,14570,2
|
|
20240115,112800,412197670,14590,14580,14590,14580,62
|
|
20240115,112700,411293650,14580,14580,14580,14580,118
|
|
20240115,112600,409573210,14580,14580,14580,14580,5
|
|
20240115,112500,409500310,14560,14580,14580,14560,15
|
|
20240115,112400,409281730,14580,14580,14580,14560,135
|
|
20240115,112300,407314010,14580,14580,14580,14580,0
|
|
20240115,112200,407314010,14580,14550,14580,14550,86
|
|
20240115,112100,406062530,14550,14570,14570,14550,107
|
|
20240115,112000,404505660,14570,14570,14570,14570,42
|
|
20240115,111900,403893720,14560,14550,14570,14550,104
|
|
20240115,111800,402380220,14550,14580,14580,14550,11
|
|
20240115,111700,402219920,14580,14580,14580,14580,6
|
|
20240115,111600,402132440,14580,14580,14580,14580,0
|
|
20240115,111500,402132440,14580,14580,14580,14580,2
|
|
20240115,111400,402103280,14550,14560,14570,14550,1098
|
|
20240115,111300,386113970,14570,14570,14570,14570,1
|
|
20240115,111200,386099400,14560,14560,14560,14560,154
|
|
20240115,111100,383857160,14570,14570,14570,14570,45
|
|
20240115,111000,383201510,14560,14560,14560,14560,10
|
|
20240115,110900,383055910,14560,14580,14580,14560,81
|
|
20240115,110800,381875910,14580,14580,14580,14580,16
|
|
20240115,110700,381642630,14580,14560,14580,14550,26
|
|
20240115,110600,381264030,14540,14540,14540,14540,276
|
|
20240115,110500,377250990,14530,14550,14550,14510,1400
|
|
20240115,110400,356920040,14550,14550,14550,14550,0
|
|
20240115,110300,356920040,14550,14550,14580,14550,17
|
|
20240115,110200,356672600,14600,14600,14600,14600,0
|
|
20240115,110100,356672600,14600,14530,14600,14530,221
|
|
20240115,110000,353455510,14530,14550,14550,14520,47
|
|
20240115,105900,352772590,14550,14550,14550,14550,111
|
|
20240115,105800,351157540,14520,14520,14520,14520,147
|
|
20240115,105700,349023100,14520,14510,14520,14510,52
|
|
20240115,105600,348268380,14520,14520,14520,14520,38
|
|
20240115,105500,347716620,14510,14510,14510,14510,0
|
|
20240115,105400,347716620,14510,14510,14520,14510,261
|
|
20240115,105300,343928460,14510,14510,14510,14510,921
|
|
20240115,105200,330564750,14520,14520,14520,14520,179
|
|
20240115,105100,327965670,14520,14530,14530,14520,544
|
|
20240115,105000,320066420,14530,14550,14550,14530,3
|
|
20240115,104900,320022790,14530,14530,14530,14530,0
|
|
20240115,104800,320022790,14530,14530,14530,14530,33
|
|
20240115,104700,319543300,14550,14550,14550,14550,0
|
|
20240115,104600,319543300,14550,14530,14550,14530,390
|
|
20240115,104500,313876040,14530,14550,14550,14530,324
|
|
20240115,104400,309165260,14560,14600,14600,14560,559
|
|
20240115,104300,301026180,14560,14560,14560,14560,0
|
|
20240115,104200,301026180,14560,14600,14600,14560,47
|
|
20240115,104100,300341700,14560,14560,14560,14560,0
|
|
20240115,104000,300341700,14560,14560,14560,14560,0
|
|
20240115,103900,300341700,14560,14560,14560,14560,35
|
|
20240115,103800,299832100,14560,14560,14560,14560,0
|
|
20240115,103700,299832100,14560,14560,14560,14560,151
|
|
20240115,103600,297633540,14550,14530,14550,14530,176
|
|
20240115,103500,295073460,14540,14550,14560,14540,192
|
|
20240115,103400,292280720,14540,14540,14540,14540,0
|
|
20240115,103300,292280720,14540,14550,14550,14540,118
|
|
20240115,103200,290563950,14540,14540,14540,14540,152
|
|
20240115,103100,288353870,14540,14550,14550,14530,96
|
|
20240115,103000,286957860,14560,14600,14600,14560,370
|
|
20240115,102900,281564960,14600,14600,14600,14580,39
|
|
20240115,102800,280996190,14580,14580,14590,14580,313
|
|
20240115,102700,276432450,14580,14580,14580,14580,6
|
|
20240115,102600,276344970,14570,14570,14570,14570,11
|
|
20240115,102500,276184700,14570,14560,14570,14560,52
|
|
20240115,102400,275427070,14540,14560,14560,14540,856
|
|
20240115,102300,262972370,14560,14610,14610,14560,630
|
|
20240115,102200,253791390,14610,14620,14620,14600,870
|
|
20240115,102100,241084020,14630,14630,14630,14630,3
|
|
20240115,102000,241040130,14640,14640,14640,14640,0
|
|
20240115,101900,241040130,14640,14650,14660,14620,594
|
|
20240115,101800,232348230,14660,14660,14660,14660,0
|
|
20240115,101700,232348230,14660,14680,14680,14660,698
|
|
20240115,101600,222108880,14690,14740,14740,14690,601
|
|
20240115,101500,213274080,14740,14740,14740,14740,0
|
|
20240115,101400,213274080,14740,14740,14770,14740,12
|
|
20240115,101300,213097170,14720,14720,14720,14720,10
|
|
20240115,101200,212949970,14720,14720,14720,14720,80
|
|
20240115,101100,211772370,14720,14720,14720,14720,29
|
|
20240115,101000,211345490,14720,14720,14720,14720,6
|
|
20240115,100900,211257170,14690,14690,14690,14690,1
|
|
20240115,100800,211242480,14720,14720,14720,14720,4
|
|
20240115,100700,211183600,14690,14690,14690,14690,0
|
|
20240115,100600,211183600,14690,14690,14690,14690,270
|
|
20240115,100500,207217300,14700,14710,14710,14700,441
|
|
20240115,100400,200734380,14720,14720,14720,14720,12
|
|
20240115,100300,200557740,14740,14740,14740,14740,6
|
|
20240115,100200,200469300,14740,14740,14740,14740,0
|
|
20240115,100100,200469300,14740,14720,14740,14720,200
|
|
20240115,100000,197523460,14720,14720,14720,14720,9
|
|
20240115,095900,197390980,14710,14710,14710,14710,0
|
|
20240115,095800,197390980,14710,14710,14710,14710,50
|
|
20240115,095700,196655480,14700,14720,14720,14700,428
|
|
20240115,095600,190362450,14700,14700,14700,14700,10
|
|
20240115,095500,190215450,14700,14700,14700,14700,0
|
|
20240115,095400,190215450,14700,14700,14700,14700,1
|
|
20240115,095300,190200750,14700,14700,14700,14700,0
|
|
20240115,095200,190200750,14700,14700,14700,14700,12
|
|
20240115,095100,190024350,14700,14700,14700,14700,51
|
|
20240115,095000,189274650,14700,14710,14710,14700,244
|
|
20240115,094900,185687650,14700,14690,14700,14690,118
|
|
20240115,094800,183953930,14700,14730,14730,14700,1414
|
|
20240115,094700,163161090,14740,14740,14740,14740,4
|
|
20240115,094600,163102130,14740,14740,14740,14740,6
|
|
20240115,094500,163013690,14740,14720,14740,14720,256
|
|
20240115,094400,159245170,14700,14700,14700,14700,0
|
|
20240115,094300,159245170,14700,14720,14740,14700,74
|
|
20240115,094200,158156710,14720,14720,14720,14720,13
|
|
20240115,094100,157965350,14750,14750,14750,14750,0
|
|
20240115,094000,157965350,14750,14750,14750,14750,0
|
|
20240115,093900,157965350,14750,14710,14750,14710,28
|
|
20240115,093800,157553430,14740,14740,14740,14740,0
|
|
20240115,093700,157553430,14740,14740,14740,14740,0
|
|
20240115,093600,157553430,14740,14740,14740,14740,0
|
|
20240115,093500,157553430,14740,14660,14740,14650,602
|
|
20240115,093400,148709440,14640,14640,14640,14640,0
|
|
20240115,093300,148709440,14640,14640,14640,14640,74
|
|
20240115,093200,147626080,14630,14660,14660,14630,681
|
|
20240115,093100,137653660,14660,14670,14670,14660,64
|
|
20240115,093000,136715350,14670,14680,14680,14670,66
|
|
20240115,092900,135747040,14670,14670,14670,14670,37
|
|
20240115,092800,135204250,14670,14720,14720,14660,99
|
|
20240115,092700,133752360,14740,14720,14790,14680,561
|
|
20240115,092600,125511850,14810,14810,14810,14810,10
|
|
20240115,092500,125363750,14820,14820,14820,14820,0
|
|
20240115,092400,125363750,14820,14820,14820,14820,0
|
|
20240115,092300,125363750,14820,14710,14830,14710,295
|
|
20240115,092200,121023630,14710,14710,14710,14710,0
|
|
20240115,092100,121023630,14710,14710,14710,14710,20
|
|
20240115,092000,120729430,14710,14710,14710,14710,3
|
|
20240115,091900,120685300,14710,14710,14710,14710,104
|
|
20240115,091800,119155460,14710,14710,14710,14710,0
|
|
20240115,091700,119155460,14710,14710,14710,14710,0
|
|
20240115,091600,119155460,14710,14710,14710,14710,10
|
|
20240115,091500,119008360,14710,14670,14710,14670,589
|
|
20240115,091400,110359590,14660,14690,14690,14660,600
|
|
20240115,091300,101559040,14690,14720,14720,14690,641
|
|
20240115,091200,92129420,14720,14720,14720,14720,44
|
|
20240115,091100,91481740,14730,14730,14730,14700,988
|
|
20240115,091000,76939250,14730,14760,14760,14720,613
|
|
20240115,090900,67899800,14800,14880,14980,14800,1319
|
|
20240115,090800,48268650,14890,14870,14890,14870,448
|
|
20240115,090700,41599540,14900,14820,14900,14790,567
|
|
20240115,090600,33183250,14820,14740,14820,14740,381
|
|
20240115,090500,27548450,14740,14740,14740,14740,0
|
|
20240115,090400,27548450,14740,14720,14740,14720,32
|
|
20240115,090300,27077200,14770,14760,14770,14760,120
|
|
20240115,090200,25305150,14770,14770,14770,14770,0
|
|
20240115,090100,25305150,14770,14650,14770,14630,686
|
|
20240115,090000,15254590,14630,14760,14760,14630,1036
|