535 lines
28 KiB
CSV
535 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,185100,2523601090,17780,17780,17780,17780,0
|
|
20240102,185000,2523601090,17780,17780,17780,17780,0
|
|
20240102,184900,2523601090,17780,17780,17780,17780,0
|
|
20240102,184800,2523601090,17780,17780,17780,17780,0
|
|
20240102,184700,2523601090,17780,17780,17780,17780,0
|
|
20240102,184600,2523601090,17780,17780,17780,17780,0
|
|
20240102,184500,2523601090,17780,17780,17780,17780,0
|
|
20240102,184400,2523601090,17780,17780,17780,17780,0
|
|
20240102,184300,2523601090,17780,17780,17780,17780,0
|
|
20240102,184200,2523601090,17780,17780,17780,17780,0
|
|
20240102,184100,2523601090,17780,17780,17780,17780,0
|
|
20240102,184000,2523601090,17780,17780,17780,17780,0
|
|
20240102,183900,2523601090,17780,17780,17780,17780,0
|
|
20240102,183800,2523601090,17780,17780,17780,17780,0
|
|
20240102,183700,2523601090,17780,17780,17780,17780,0
|
|
20240102,183600,2523601090,17780,17780,17780,17780,0
|
|
20240102,183500,2523601090,17780,17780,17780,17780,0
|
|
20240102,183400,2523601090,17780,17780,17780,17780,0
|
|
20240102,183300,2523601090,17780,17780,17780,17780,0
|
|
20240102,183200,2523601090,17780,17780,17780,17780,0
|
|
20240102,183100,2523601090,17780,17780,17780,17780,0
|
|
20240102,183000,2523601090,17780,17780,17780,17780,0
|
|
20240102,182900,2523601090,17780,17780,17780,17780,0
|
|
20240102,182800,2523601090,17780,17780,17780,17780,0
|
|
20240102,182700,2523601090,17780,17780,17780,17780,0
|
|
20240102,182600,2523601090,17780,17780,17780,17780,0
|
|
20240102,182500,2523601090,17780,17780,17780,17780,0
|
|
20240102,182400,2523601090,17780,17780,17780,17780,0
|
|
20240102,182300,2523601090,17780,17780,17780,17780,0
|
|
20240102,182200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,182100,2523601090,17780,17780,17780,17780,0
|
|
20240102,182000,2523601090,17780,17780,17780,17780,0
|
|
20240102,181900,2523601090,17780,17780,17780,17780,0
|
|
20240102,181800,2523601090,17780,17780,17780,17780,0
|
|
20240102,181700,2523601090,17780,17780,17780,17780,0
|
|
20240102,181600,2523601090,17780,17780,17780,17780,0
|
|
20240102,181500,2523601090,17780,17780,17780,17780,0
|
|
20240102,181400,2523601090,17780,17780,17780,17780,0
|
|
20240102,181300,2523601090,17780,17780,17780,17780,0
|
|
20240102,181200,2523601090,17780,17780,17780,17780,0
|
|
20240102,181100,2523601090,17780,17780,17780,17780,0
|
|
20240102,181000,2523601090,17780,17780,17780,17780,0
|
|
20240102,180900,2523601090,17780,17780,17780,17780,0
|
|
20240102,180800,2523601090,17780,17780,17780,17780,0
|
|
20240102,180700,2523601090,17780,17780,17780,17780,0
|
|
20240102,180600,2523601090,17780,17780,17780,17780,0
|
|
20240102,180500,2523601090,17780,17780,17780,17780,0
|
|
20240102,180400,2523601090,17780,17780,17780,17780,0
|
|
20240102,180300,2523601090,17780,17780,17780,17780,0
|
|
20240102,180200,2523601090,17780,17780,17780,17780,0
|
|
20240102,180100,2523601090,17780,17780,17780,17780,0
|
|
20240102,180000,2523601090,17780,17780,17780,17780,0
|
|
20240102,175900,2523601090,17780,17780,17780,17780,0
|
|
20240102,175800,2523601090,17780,17780,17780,17780,0
|
|
20240102,175700,2523601090,17780,17780,17780,17780,0
|
|
20240102,175600,2523601090,17780,17780,17780,17780,0
|
|
20240102,175500,2523601090,17780,17780,17780,17780,0
|
|
20240102,175400,2523601090,17780,17780,17780,17780,0
|
|
20240102,175300,2523601090,17780,17780,17780,17780,0
|
|
20240102,175200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,175100,2523601090,17780,17780,17780,17780,0
|
|
20240102,175000,2523601090,17780,17780,17780,17780,0
|
|
20240102,174900,2523601090,17780,17780,17780,17780,0
|
|
20240102,174800,2523601090,17780,17780,17780,17780,0
|
|
20240102,174700,2523601090,17780,17780,17780,17780,0
|
|
20240102,174600,2523601090,17780,17780,17780,17780,0
|
|
20240102,174500,2523601090,17780,17780,17780,17780,0
|
|
20240102,174400,2523601090,17780,17780,17780,17780,0
|
|
20240102,174300,2523601090,17780,17780,17780,17780,0
|
|
20240102,174200,2523601090,17780,17780,17780,17780,0
|
|
20240102,174100,2523601090,17780,17780,17780,17780,0
|
|
20240102,174000,2523601090,17780,17780,17780,17780,0
|
|
20240102,173900,2523601090,17780,17780,17780,17780,0
|
|
20240102,173800,2523601090,17780,17780,17780,17780,0
|
|
20240102,173700,2523601090,17780,17780,17780,17780,0
|
|
20240102,173600,2523601090,17780,17780,17780,17780,0
|
|
20240102,173500,2523601090,17780,17780,17780,17780,0
|
|
20240102,173400,2523601090,17780,17780,17780,17780,0
|
|
20240102,173300,2523601090,17780,17780,17780,17780,0
|
|
20240102,173200,2523601090,17780,17780,17780,17780,0
|
|
20240102,173100,2523601090,17780,17780,17780,17780,0
|
|
20240102,173000,2523601090,17780,17780,17780,17780,0
|
|
20240102,172900,2523601090,17780,17780,17780,17780,0
|
|
20240102,172800,2523601090,17780,17780,17780,17780,0
|
|
20240102,172700,2523601090,17780,17780,17780,17780,0
|
|
20240102,172600,2523601090,17780,17780,17780,17780,0
|
|
20240102,172500,2523601090,17780,17780,17780,17780,0
|
|
20240102,172400,2523601090,17780,17780,17780,17780,0
|
|
20240102,172300,2523601090,17780,17780,17780,17780,0
|
|
20240102,172200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,172100,2523601090,17780,17780,17780,17780,0
|
|
20240102,172000,2523601090,17780,17780,17780,17780,0
|
|
20240102,171900,2523601090,17780,17780,17780,17780,0
|
|
20240102,171800,2523601090,17780,17780,17780,17780,0
|
|
20240102,171700,2523601090,17780,17780,17780,17780,0
|
|
20240102,171600,2523601090,17780,17780,17780,17780,0
|
|
20240102,171500,2523601090,17780,17780,17780,17780,0
|
|
20240102,171400,2523601090,17780,17780,17780,17780,0
|
|
20240102,171300,2523601090,17780,17780,17780,17780,0
|
|
20240102,171200,2523601090,17780,17780,17780,17780,0
|
|
20240102,171100,2523601090,17780,17780,17780,17780,0
|
|
20240102,171000,2523601090,17780,17780,17780,17780,0
|
|
20240102,170900,2523601090,17780,17780,17780,17780,0
|
|
20240102,170800,2523601090,17780,17780,17780,17780,0
|
|
20240102,170700,2523601090,17780,17780,17780,17780,0
|
|
20240102,170600,2523601090,17780,17780,17780,17780,0
|
|
20240102,170500,2523601090,17780,17780,17780,17780,0
|
|
20240102,170400,2523601090,17780,17780,17780,17780,0
|
|
20240102,170300,2523601090,17780,17780,17780,17780,0
|
|
20240102,170200,2523601090,17780,17780,17780,17780,0
|
|
20240102,170100,2523601090,17780,17780,17780,17780,0
|
|
20240102,170000,2523601090,17780,17780,17780,17780,0
|
|
20240102,165900,2523601090,17780,17780,17780,17780,0
|
|
20240102,165800,2523601090,17780,17780,17780,17780,0
|
|
20240102,165700,2523601090,17780,17780,17780,17780,0
|
|
20240102,165600,2523601090,17780,17780,17780,17780,0
|
|
20240102,165500,2523601090,17780,17780,17780,17780,0
|
|
20240102,165400,2523601090,17780,17780,17780,17780,0
|
|
20240102,165300,2523601090,17780,17780,17780,17780,0
|
|
20240102,165200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,165100,2523601090,17780,17780,17780,17780,0
|
|
20240102,165000,2523601090,17780,17780,17780,17780,0
|
|
20240102,164900,2523601090,17780,17780,17780,17780,0
|
|
20240102,164800,2523601090,17780,17780,17780,17780,0
|
|
20240102,164700,2523601090,17780,17780,17780,17780,0
|
|
20240102,164600,2523601090,17780,17780,17780,17780,0
|
|
20240102,164500,2523601090,17780,17780,17780,17780,0
|
|
20240102,164400,2523601090,17780,17780,17780,17780,0
|
|
20240102,164300,2523601090,17780,17780,17780,17780,0
|
|
20240102,164200,2523601090,17780,17780,17780,17780,0
|
|
20240102,164100,2523601090,17780,17780,17780,17780,0
|
|
20240102,164000,2523601090,17780,17780,17780,17780,0
|
|
20240102,163900,2523601090,17780,17780,17780,17780,0
|
|
20240102,163800,2523601090,17780,17780,17780,17780,0
|
|
20240102,163700,2523601090,17780,17780,17780,17780,0
|
|
20240102,163600,2523601090,17780,17780,17780,17780,0
|
|
20240102,163500,2523601090,17780,17780,17780,17780,0
|
|
20240102,163400,2523601090,17780,17780,17780,17780,0
|
|
20240102,163300,2523601090,17780,17780,17780,17780,0
|
|
20240102,163200,2523601090,17780,17780,17780,17780,0
|
|
20240102,163100,2523601090,17780,17780,17780,17780,0
|
|
20240102,163000,2523601090,17780,17780,17780,17780,0
|
|
20240102,162900,2523601090,17780,17780,17780,17780,0
|
|
20240102,162800,2523601090,17780,17780,17780,17780,0
|
|
20240102,162700,2523601090,17780,17780,17780,17780,0
|
|
20240102,162600,2523601090,17780,17780,17780,17780,0
|
|
20240102,162500,2523601090,17780,17780,17780,17780,0
|
|
20240102,162400,2523601090,17780,17780,17780,17780,0
|
|
20240102,162300,2523601090,17780,17780,17780,17780,0
|
|
20240102,162200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,162100,2523601090,17780,17780,17780,17780,0
|
|
20240102,162000,2523601090,17780,17780,17780,17780,0
|
|
20240102,161900,2523601090,17780,17780,17780,17780,0
|
|
20240102,161800,2523601090,17780,17780,17780,17780,0
|
|
20240102,161700,2523601090,17780,17780,17780,17780,0
|
|
20240102,161600,2523601090,17780,17780,17780,17780,0
|
|
20240102,161500,2523601090,17780,17780,17780,17780,0
|
|
20240102,161400,2523601090,17780,17780,17780,17780,0
|
|
20240102,161300,2523601090,17780,17780,17780,17780,0
|
|
20240102,161200,2523601090,17780,17780,17780,17780,0
|
|
20240102,161100,2523601090,17780,17780,17780,17780,0
|
|
20240102,161000,2523601090,17780,17780,17780,17780,0
|
|
20240102,160900,2523601090,17780,17780,17780,17780,0
|
|
20240102,160800,2523601090,17780,17780,17780,17780,0
|
|
20240102,160700,2523601090,17780,17780,17780,17780,0
|
|
20240102,160600,2523601090,17780,17780,17780,17780,0
|
|
20240102,160500,2523601090,17780,17780,17780,17780,0
|
|
20240102,160400,2523601090,17780,17780,17780,17780,0
|
|
20240102,160300,2523601090,17780,17780,17780,17780,0
|
|
20240102,160200,2523601090,17780,17780,17780,17780,0
|
|
20240102,160100,2523601090,17780,17780,17780,17780,0
|
|
20240102,160000,2523601090,17780,17780,17780,17780,0
|
|
20240102,155900,2523601090,17780,17780,17780,17780,0
|
|
20240102,155800,2523601090,17780,17780,17780,17780,0
|
|
20240102,155700,2523601090,17780,17780,17780,17780,0
|
|
20240102,155600,2523601090,17780,17780,17780,17780,0
|
|
20240102,155500,2523601090,17780,17780,17780,17780,0
|
|
20240102,155400,2523601090,17780,17780,17780,17780,0
|
|
20240102,155300,2523601090,17780,17780,17780,17780,0
|
|
20240102,155200,2523601090,17780,17780,17780,17780,4641
|
|
20240102,155100,2523601090,17780,17780,17780,17780,0
|
|
20240102,155000,2523601090,17780,17780,17780,17780,0
|
|
20240102,154900,2523601090,17780,17780,17780,17780,0
|
|
20240102,154800,2523601090,17780,17780,17780,17780,0
|
|
20240102,154700,2523601090,17780,17780,17780,17780,0
|
|
20240102,154600,2523601090,17780,17780,17780,17780,0
|
|
20240102,154500,2523601090,17780,17780,17780,17780,0
|
|
20240102,154400,2523601090,17780,17780,17780,17780,0
|
|
20240102,154300,2523601090,17780,17780,17780,17780,0
|
|
20240102,154200,2523601090,17780,17780,17780,17780,0
|
|
20240102,154100,2523601090,17780,17780,17780,17780,0
|
|
20240102,154000,2523601090,17780,17780,17780,17780,0
|
|
20240102,153900,2523601090,17780,17780,17780,17780,0
|
|
20240102,153800,2523601090,17780,17780,17780,17780,0
|
|
20240102,153700,2523601090,17780,17780,17780,17780,0
|
|
20240102,153600,2523601090,17780,17780,17780,17780,0
|
|
20240102,153500,2523601090,17780,17780,17780,17780,0
|
|
20240102,153400,2523601090,17780,17780,17780,17780,0
|
|
20240102,153300,2523601090,17780,17780,17780,17780,0
|
|
20240102,153200,2523601090,17780,17780,17780,17780,0
|
|
20240102,153100,2523601090,17780,17780,17780,17780,0
|
|
20240102,153000,2523601090,17780,17780,17780,17780,4641
|
|
20240102,152900,2441084110,17800,17800,17800,17800,0
|
|
20240102,152800,2441084110,17800,17800,17800,17800,0
|
|
20240102,152700,2441084110,17800,17800,17800,17800,0
|
|
20240102,152600,2441084110,17800,17800,17800,17800,0
|
|
20240102,152500,2441084110,17800,17800,17800,17800,0
|
|
20240102,152400,2441084110,17800,17800,17800,17800,0
|
|
20240102,152300,2441084110,17800,17800,17800,17800,0
|
|
20240102,152200,2441084110,17800,17800,17800,17800,0
|
|
20240102,152100,2441084110,17800,17800,17800,17800,0
|
|
20240102,152000,2441084110,17800,17800,17800,17800,0
|
|
20240102,151900,2441084110,17800,17800,17810,17790,2500
|
|
20240102,151800,2396589500,17800,17810,17820,17800,3031
|
|
20240102,151700,2342615100,17810,17790,17810,17780,593
|
|
20240102,151600,2332061240,17800,17800,17800,17790,252
|
|
20240102,151500,2327575690,17800,17810,17810,17800,393
|
|
20240102,151400,2320580090,17810,17820,17820,17810,730
|
|
20240102,151300,2307577800,17820,17800,17820,17780,372
|
|
20240102,151200,2300957010,17800,17810,17820,17790,282
|
|
20240102,151100,2295934670,17810,17780,17820,17780,1023
|
|
20240102,151000,2277740120,17790,17770,17790,17770,110
|
|
20240102,150900,2275783260,17800,17810,17820,17770,1388
|
|
20240102,150800,2251072570,17820,17800,17820,17800,418
|
|
20240102,150700,2243629160,17810,17810,17810,17810,83
|
|
20240102,150600,2242150930,17810,17770,17810,17770,1018
|
|
20240102,150500,2224043580,17770,17770,17770,17760,428
|
|
20240102,150400,2216441100,17780,17780,17780,17770,67
|
|
20240102,150300,2215250400,17780,17780,17780,17780,31
|
|
20240102,150200,2214699220,17790,17790,17790,17790,110
|
|
20240102,150100,2212742320,17790,17760,17790,17750,682
|
|
20240102,150000,2200618990,17740,17770,17770,17740,142
|
|
20240102,145900,2198098060,17770,17680,17770,17680,891
|
|
20240102,145800,2182301970,17680,17720,17720,17680,736
|
|
20240102,145700,2169277250,17710,17710,17710,17710,180
|
|
20240102,145600,2166089450,17720,17710,17720,17710,257
|
|
20240102,145500,2161536110,17720,17700,17720,17690,399
|
|
20240102,145400,2154470240,17700,17690,17700,17690,407
|
|
20240102,145300,2147270400,17700,17690,17700,17690,99
|
|
20240102,145200,2145518690,17720,17700,17720,17690,215
|
|
20240102,145100,2141714700,17700,17720,17720,17700,121
|
|
20240102,145000,2139572380,17700,17720,17720,17700,875
|
|
20240102,144900,2124078890,17730,17730,17730,17730,281
|
|
20240102,144800,2119096760,17740,17740,17740,17740,66
|
|
20240102,144700,2117925920,17750,17750,17750,17750,56
|
|
20240102,144600,2116931920,17760,17760,17760,17760,1
|
|
20240102,144500,2116914160,17730,17730,17730,17730,10
|
|
20240102,144400,2116736860,17770,17770,17770,17770,133
|
|
20240102,144300,2114373450,17730,17770,17770,17730,118
|
|
20240102,144200,2112280990,17770,17770,17770,17770,172
|
|
20240102,144100,2109224550,17770,17740,17770,17740,108
|
|
20240102,144000,2107308600,17740,17750,17750,17740,121
|
|
20240102,143900,2105160880,17750,17750,17750,17750,221
|
|
20240102,143800,2101238130,17750,17780,17780,17750,31
|
|
20240102,143700,2100687670,17750,17750,17750,17750,327
|
|
20240102,143600,2094883420,17760,17760,17770,17760,420
|
|
20240102,143500,2087424050,17780,17780,17780,17780,109
|
|
20240102,143400,2085486030,17780,17780,17780,17780,20
|
|
20240102,143300,2085130430,17780,17760,17780,17760,274
|
|
20240102,143200,2080262910,17780,17780,17780,17780,85
|
|
20240102,143100,2078751610,17780,17770,17780,17770,46
|
|
20240102,143000,2077933740,17780,17760,17780,17750,373
|
|
20240102,142900,2071309990,17760,17780,17780,17760,59
|
|
20240102,142800,2070261070,17770,17790,17790,17770,332
|
|
20240102,142700,2064356150,17790,17770,17790,17770,434
|
|
20240102,142600,2056637710,17770,17770,17770,17770,176
|
|
20240102,142500,2053510190,17770,17730,17770,17730,310
|
|
20240102,142400,2048007020,17730,17730,17730,17730,597
|
|
20240102,142300,2037422210,17730,17720,17730,17720,2
|
|
20240102,142200,2037386760,17730,17730,17730,17730,0
|
|
20240102,142100,2037386760,17730,17730,17730,17730,125
|
|
20240102,142000,2035170510,17730,17750,17750,17730,404
|
|
20240102,141900,2028007010,17730,17740,17740,17730,170
|
|
20240102,141800,2024991910,17750,17760,17760,17750,101
|
|
20240102,141700,2023198360,17760,17760,17760,17760,2
|
|
20240102,141600,2023162840,17760,17760,17760,17760,43
|
|
20240102,141500,2022399160,17760,17760,17760,17760,10
|
|
20240102,141400,2022221560,17780,17730,17780,17730,3764
|
|
20240102,141300,1955429590,17730,17730,17730,17730,311
|
|
20240102,141200,1949915560,17730,17700,17740,17700,119
|
|
20240102,141100,1947805700,17730,17710,17730,17710,24
|
|
20240102,141000,1947380460,17710,17690,17710,17690,71
|
|
20240102,140900,1946124330,17690,17660,17690,17660,498
|
|
20240102,140800,1937325630,17660,17680,17680,17660,510
|
|
20240102,140700,1928312580,17690,17690,17690,17690,325
|
|
20240102,140600,1922563330,17690,17690,17690,17690,100
|
|
20240102,140500,1920794330,17690,17710,17710,17690,931
|
|
20240102,140400,1904315800,17710,17740,17740,17710,96
|
|
20240102,140300,1902614910,17730,17730,17730,17730,100
|
|
20240102,140200,1900841910,17730,17730,17730,17730,173
|
|
20240102,140100,1897774620,17730,17700,17730,17700,318
|
|
20240102,140000,1892136510,17700,17700,17700,17700,295
|
|
20240102,135900,1886915010,17700,17710,17710,17700,232
|
|
20240102,135800,1882806640,17710,17710,17710,17710,3
|
|
20240102,135700,1882753510,17730,17710,17730,17710,91
|
|
20240102,135600,1881140880,17710,17710,17710,17710,1
|
|
20240102,135500,1881123170,17710,17720,17720,17710,64
|
|
20240102,135400,1879989720,17710,17720,17730,17710,115
|
|
20240102,135300,1877953000,17730,17700,17730,17700,122
|
|
20240102,135200,1875793390,17700,17720,17720,17700,823
|
|
20240102,135100,1861221870,17720,17730,17730,17720,212
|
|
20240102,135000,1857463130,17730,17730,17730,17730,26
|
|
20240102,134900,1857002150,17720,17720,17730,17720,160
|
|
20240102,134800,1854166360,17720,17720,17720,17720,14
|
|
20240102,134700,1853918280,17720,17720,17720,17720,1
|
|
20240102,134600,1853900560,17700,17700,17720,17700,3
|
|
20240102,134500,1853847440,17700,17700,17700,17700,211
|
|
20240102,134400,1850112740,17690,17730,17730,17690,259
|
|
20240102,134300,1845522450,17730,17730,17730,17730,5
|
|
20240102,134200,1845433800,17730,17730,17730,17730,11
|
|
20240102,134100,1845238770,17730,17690,17730,17690,8
|
|
20240102,134000,1845097010,17730,17690,17730,17690,10
|
|
20240102,133900,1844919960,17690,17710,17710,17690,222
|
|
20240102,133800,1840990750,17710,17710,17710,17710,1
|
|
20240102,133700,1840973040,17710,17710,17710,17710,56
|
|
20240102,133600,1839981280,17710,17710,17710,17710,128
|
|
20240102,133500,1837714400,17700,17710,17710,17700,131
|
|
20240102,133400,1835394700,17720,17690,17740,17690,26
|
|
20240102,133300,1834933690,17690,17720,17720,17690,1222
|
|
20240102,133200,1813296270,17720,17720,17720,17720,182
|
|
20240102,133100,1810071230,17720,17730,17730,17720,84
|
|
20240102,133000,1808581940,17730,17740,17740,17730,46
|
|
20240102,132900,1807766330,17750,17750,17750,17750,1
|
|
20240102,132800,1807748580,17760,17760,17760,17760,1
|
|
20240102,132700,1807730820,17730,17750,17760,17730,729
|
|
20240102,132600,1794791230,17750,17760,17760,17750,889
|
|
20240102,132500,1779011400,17760,17760,17770,17760,17
|
|
20240102,132400,1778709470,17760,17750,17770,17750,166
|
|
20240102,132300,1775762940,17750,17750,17760,17750,304
|
|
20240102,132200,1770366900,17750,17770,17770,17750,14
|
|
20240102,132100,1770118160,17780,17780,17780,17780,50
|
|
20240102,132000,1769229160,17770,17780,17780,17770,62
|
|
20240102,131900,1768126870,17780,17750,17780,17750,12
|
|
20240102,131800,1767913810,17750,17750,17750,17750,39
|
|
20240102,131700,1767221560,17750,17780,17780,17750,21
|
|
20240102,131600,1766848750,17780,17760,17780,17760,108
|
|
20240102,131500,1764930510,17750,17750,17750,17750,34
|
|
20240102,131400,1764327010,17750,17750,17750,17750,2
|
|
20240102,131300,1764291510,17750,17790,17790,17750,119
|
|
20240102,131200,1762176270,17790,17800,17810,17790,543
|
|
20240102,131100,1752510070,17800,17810,17810,17800,23
|
|
20240102,131000,1752100510,17810,17810,17810,17810,0
|
|
20240102,130900,1752100510,17810,17800,17810,17800,50
|
|
20240102,130800,1751210340,17790,17790,17790,17790,41
|
|
20240102,130700,1750480950,17790,17790,17790,17790,50
|
|
20240102,130600,1749591450,17790,17800,17800,17790,4
|
|
20240102,130500,1749520270,17800,17810,17810,17800,14
|
|
20240102,130400,1749270960,17810,17760,17810,17760,1127
|
|
20240102,130300,1729208600,17790,17790,17790,17790,3
|
|
20240102,130200,1729155230,17760,17800,17800,17760,301
|
|
20240102,130100,1723799590,17800,17800,17800,17790,741
|
|
20240102,130000,1710609950,17800,17750,17800,17750,1442
|
|
20240102,125900,1685000000,17750,17750,17750,17750,2
|
|
20240102,125800,1684964500,17750,17750,17750,17750,40
|
|
20240102,125700,1684254500,17750,17750,17750,17750,0
|
|
20240102,125600,1684254500,17750,17760,17760,17750,59
|
|
20240102,125500,1683206960,17750,17750,17750,17750,203
|
|
20240102,125400,1679603710,17700,17750,17750,17700,20
|
|
20240102,125300,1679249660,17700,17700,17700,17700,43
|
|
20240102,125200,1678488560,17760,17760,17760,17760,0
|
|
20240102,125100,1678488560,17760,17760,17760,17760,1
|
|
20240102,125000,1678470800,17700,17760,17760,17700,1003
|
|
20240102,124900,1660708680,17740,17760,17760,17740,57
|
|
20240102,124800,1659696380,17800,17780,17800,17770,211
|
|
20240102,124700,1655943540,17780,17800,17800,17780,141
|
|
20240102,124600,1653434810,17800,17780,17800,17780,64
|
|
20240102,124500,1652296470,17780,17750,17780,17750,32
|
|
20240102,124400,1651728140,17750,17750,17750,17750,14
|
|
20240102,124300,1651479640,17760,17750,17760,17750,26
|
|
20240102,124200,1651018130,17740,17740,17750,17740,521
|
|
20240102,124100,1641775580,17740,17740,17750,17740,68
|
|
20240102,124000,1640569250,17760,17750,17760,17740,135
|
|
20240102,123900,1638173070,17770,17750,17770,17750,25
|
|
20240102,123800,1637729300,17750,17730,17750,17730,4
|
|
20240102,123700,1637658360,17750,17750,17750,17750,1
|
|
20240102,123600,1637640610,17760,17770,17770,17720,547
|
|
20240102,123500,1627943270,17770,17750,17770,17740,173
|
|
20240102,123400,1624871980,17750,17750,17770,17750,46
|
|
20240102,123300,1624055440,17750,17750,17750,17750,205
|
|
20240102,123200,1620416690,17750,17750,17750,17750,11
|
|
20240102,123100,1620221440,17750,17750,17750,17750,23
|
|
20240102,123000,1619813190,17750,17760,17760,17750,48
|
|
20240102,122900,1618961140,17790,17800,17800,17770,63
|
|
20240102,122800,1617841480,17810,17810,17810,17810,0
|
|
20240102,122700,1617841480,17810,17750,17810,17750,120
|
|
20240102,122600,1615706900,17780,17780,17780,17780,52
|
|
20240102,122500,1614782340,17780,17790,17790,17780,212
|
|
20240102,122400,1611011910,17780,17750,17780,17750,381
|
|
20240102,122300,1604237780,17780,17780,17780,17780,1
|
|
20240102,122200,1604220000,17780,17750,17780,17740,81
|
|
20240102,122100,1602782790,17750,17750,17750,17750,74
|
|
20240102,122000,1601469290,17750,17760,17760,17750,603
|
|
20240102,121900,1590765360,17760,17760,17760,17760,9
|
|
20240102,121800,1590605520,17750,17770,17770,17750,458
|
|
20240102,121700,1582472020,17770,17770,17770,17770,206
|
|
20240102,121600,1578811400,17780,17780,17780,17780,375
|
|
20240102,121500,1572143900,17780,17790,17790,17780,24
|
|
20240102,121400,1571717170,17800,17800,17810,17800,456
|
|
20240102,121300,1563597290,17800,17780,17810,17780,117
|
|
20240102,121200,1561514780,17800,17810,17810,17800,460
|
|
20240102,121100,1553326710,17810,17800,17810,17790,254
|
|
20240102,121000,1548807680,17810,17800,17840,17800,3474
|
|
20240102,120900,1486928360,17790,17760,17790,17760,1285
|
|
20240102,120800,1464075760,17760,17760,17760,17760,56
|
|
20240102,120700,1463081200,17760,17760,17760,17760,111
|
|
20240102,120600,1461109840,17760,17730,17760,17730,13
|
|
20240102,120500,1460879320,17720,17720,17720,17720,4
|
|
20240102,120400,1460808440,17790,17710,17790,17710,475
|
|
20240102,120300,1452375510,17720,17750,17750,17720,96
|
|
20240102,120200,1450673500,17760,17760,17760,17760,25
|
|
20240102,120100,1450229500,17760,17710,17760,17710,6
|
|
20240102,120000,1450123190,17710,17730,17730,17710,144
|
|
20240102,115900,1447572110,17730,17730,17730,17730,94
|
|
20240102,115800,1445905490,17760,17770,17770,17730,96
|
|
20240102,115700,1444199670,17730,17730,17730,17730,50
|
|
20240102,115600,1443313170,17730,17780,17780,17730,3
|
|
20240102,115500,1443259930,17780,17780,17780,17770,122
|
|
20240102,115400,1441091000,17780,17770,17790,17770,678
|
|
20240102,115300,1429031790,17770,17720,17770,17720,358
|
|
20240102,115200,1422673250,17720,17730,17730,17700,122
|
|
20240102,115100,1420510400,17700,17700,17700,17700,0
|
|
20240102,115000,1420510400,17700,17650,17700,17650,2294
|
|
20240102,114900,1379926180,17640,17660,17670,17640,619
|
|
20240102,114800,1368997920,17670,17670,17670,17670,309
|
|
20240102,114700,1363537890,17670,17670,17670,17670,19
|
|
20240102,114600,1363202160,17670,17680,17690,17660,1219
|
|
20240102,114500,1341663150,17690,17710,17710,17690,949
|
|
20240102,114400,1324864200,17710,17720,17720,17710,380
|
|
20240102,114300,1318132420,17730,17730,17730,17730,439
|
|
20240102,114200,1310348950,17730,17740,17740,17730,13
|
|
20240102,114100,1310118360,17740,17760,17760,17730,451
|
|
20240102,114000,1302116200,17760,17760,17760,17750,700
|
|
20240102,113900,1289686200,17770,17760,17770,17750,183
|
|
20240102,113800,1286434980,17770,17770,17770,17760,201
|
|
20240102,113700,1282863720,17770,17770,17770,17760,143
|
|
20240102,113600,1280323170,17760,17770,17770,17760,456
|
|
20240102,113500,1272220290,17760,17760,17770,17760,370
|
|
20240102,113400,1265647750,17760,17750,17760,17750,111
|
|
20240102,113300,1263677050,17770,17750,17770,17750,190
|
|
20240102,113200,1260302460,17740,17740,17740,17740,15
|
|
20240102,113100,1260036360,17720,17720,17720,17720,71
|
|
20240102,113000,1258778240,17720,17750,17750,17720,428
|
|
20240102,112900,1251187930,17750,17750,17750,17750,0
|
|
20240102,112800,1251187930,17750,17750,17750,17730,1612
|
|
20240102,112700,1222586390,17750,17770,17770,17750,1245
|
|
20240102,112600,1200486290,17750,17720,17750,17720,520
|
|
20240102,112500,1191259370,17710,17740,17770,17710,1100
|
|
20240102,112400,1171727670,17740,17730,17750,17730,578
|
|
20240102,112300,1161475900,17720,17660,17720,17660,1263
|
|
20240102,112200,1139128560,17660,17680,17680,17660,1282
|
|
20240102,112100,1116482610,17690,17690,17700,17690,139
|
|
20240102,112000,1114023110,17690,17680,17700,17680,471
|
|
20240102,111900,1105691120,17700,17730,17730,17700,268
|
|
20240102,111800,1100944570,17730,17730,17730,17710,153
|
|
20240102,111700,1098233890,17730,17730,17730,17680,544
|
|
20240102,111600,1088593890,17730,17720,17730,17710,518
|
|
20240102,111500,1079410680,17720,17670,17720,17670,1644
|
|
20240102,111400,1050324820,17680,17680,17680,17670,415
|
|
20240102,111300,1042989790,17680,17670,17680,17670,148
|
|
20240102,111200,1040373420,17660,17670,17670,17660,141
|
|
20240102,111100,1037883350,17650,17650,17650,17650,239
|
|
20240102,111000,1033665000,17680,17640,17690,17620,1474
|
|
20240102,110900,1007617570,17600,17610,17640,17600,270
|
|
20240102,110800,1002858780,17630,17600,17630,17600,1046
|
|
20240102,110700,984438240,17600,17600,17600,17590,258
|
|
20240102,110600,979899730,17590,17600,17600,17590,21
|
|
20240102,110500,979530310,17590,17610,17610,17590,1214
|
|
20240102,110400,958162050,17610,17610,17610,17610,200
|
|
20240102,110300,954640050,17610,17620,17620,17610,435
|
|
20240102,110200,946979620,17610,17630,17630,17610,829
|
|
20240102,110100,932373940,17630,17650,17660,17630,298
|
|
20240102,110000,927115520,17660,17660,17660,17620,403
|
|
20240102,105900,920013340,17620,17670,17670,17620,626
|
|
20240102,105800,908960410,17660,17660,17670,17660,1337
|
|
20240102,105700,885346180,17650,17640,17650,17640,421
|
|
20240102,105600,877916280,17640,17620,17640,17620,469
|
|
20240102,105500,869647330,17610,17610,17610,17610,112
|
|
20240102,105400,867675010,17610,17610,17610,17590,191
|
|
20240102,105300,864312860,17610,17610,17610,17610,313
|
|
20240102,105200,858800930,17610,17600,17610,17600,196
|
|
20240102,105100,855350360,17600,17600,17600,17600,35
|
|
20240102,105000,854734360,17600,17600,17600,17600,33
|
|
20240102,104900,854153560,17610,17560,17610,17560,84
|
|
20240102,104800,852678420,17550,17610,17620,17550,270
|
|
20240102,104700,847929600,17620,17600,17620,17600,702
|
|
20240102,104600,835570950,17600,17620,17620,17600,158
|
|
20240102,104500,832788360,17620,17550,17620,17550,2446
|
|
20240102,104400,789752280,17550,17550,17550,17520,13
|
|
20240102,104300,789524160,17560,17520,17560,17510,293
|
|
20240102,104200,784387970,17520,17540,17550,17520,576
|
|
20240102,104100,774291400,17540,17540,17550,17540,358
|
|
20240102,104000,768011820,17550,17560,17560,17550,8
|
|
20240102,103900,767871350,17560,17540,17560,17540,920
|
|
20240102,103800,751728450,17540,17540,17540,17530,313
|
|
20240102,103700,746239970,17550,17570,17570,17540,1061
|
|
20240102,103600,727609630,17570,17580,17580,17560,505
|
|
20240102,103500,718736720,17600,17600,17600,17600,4
|
|
20240102,103400,718666320,17610,17610,17620,17560,1422
|
|
20240102,103300,693644280,17620,17620,17640,17600,297
|
|
20240102,103200,688411950,17620,17610,17650,17610,876
|
|
20240102,103100,672971800,17610,17580,17610,17580,1154
|
|
20240102,103000,652662840,17560,17570,17580,17560,400
|
|
20240102,102900,645636040,17570,17560,17570,17560,89
|
|
20240102,102800,644072340,17550,17540,17550,17530,186
|
|
20240102,102700,640809450,17540,17560,17590,17540,1540
|
|
20240102,102600,613781210,17560,17600,17600,17560,2459
|
|
20240102,102500,570530570,17560,17600,17600,17560,248
|
|
20240102,102400,566172850,17560,17570,17600,17560,4080
|
|
20240102,102300,494385550,17570,17550,17570,17550,570
|
|
20240102,102200,484378820,17550,17550,17550,17550,106
|
|
20240102,102100,482518520,17550,17530,17550,17530,389
|
|
20240102,102000,475692830,17530,17530,17530,17470,247
|
|
20240102,101900,471367720,17540,17460,17550,17460,4
|
|
20240102,101800,471297630,17460,17560,17560,17440,1283
|
|
20240102,101700,448854620,17550,17490,17550,17490,814
|
|
20240102,101600,434597900,17440,17470,17480,17440,3
|
|
20240102,101500,434545510,17470,17430,17470,17410,2982
|
|
20240102,101400,382565400,17430,17450,17450,17430,198
|
|
20240102,101300,379112930,17430,17430,17430,17430,318
|
|
20240102,101200,373570190,17430,17460,17470,17430,675
|
|
20240102,101100,361789570,17460,17500,17500,17460,589
|
|
20240102,101000,351498790,17500,17480,17510,17470,609
|
|
20240102,100900,340839250,17480,17500,17510,17470,65
|
|
20240102,100800,339702450,17460,17530,17540,17460,3161
|
|
20240102,100700,284405150,17460,17530,17550,17460,799
|
|
20240102,100600,270404620,17560,17530,17560,17530,940
|
|
20240102,100500,253902320,17520,17450,17520,17420,764
|
|
20240102,100400,240538040,17500,17360,17520,17360,2007
|
|
20240102,100300,205469000,17360,17370,17450,17360,1624
|
|
20240102,100200,177255100,17420,17450,17500,17370,4169
|
|
20240102,100100,104589790,17450,17510,17520,17430,1802
|
|
20240102,100000,73091130,17510,17440,17510,17430,4143
|