596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,185200,1507738810,17740,17740,17740,17740,0
|
|
20240109,185100,1507738810,17740,17740,17740,17740,0
|
|
20240109,185000,1507738810,17740,17740,17740,17740,0
|
|
20240109,184900,1507738810,17740,17740,17740,17740,0
|
|
20240109,184800,1507738810,17740,17740,17740,17740,0
|
|
20240109,184700,1507738810,17740,17740,17740,17740,0
|
|
20240109,184600,1507738810,17740,17740,17740,17740,0
|
|
20240109,184500,1507738810,17740,17740,17740,17740,0
|
|
20240109,184400,1507738810,17740,17740,17740,17740,0
|
|
20240109,184300,1507738810,17740,17740,17740,17740,0
|
|
20240109,184200,1507738810,17740,17740,17740,17740,0
|
|
20240109,184100,1507738810,17740,17740,17740,17740,0
|
|
20240109,184000,1507738810,17740,17740,17740,17740,0
|
|
20240109,183900,1507738810,17740,17740,17740,17740,0
|
|
20240109,183800,1507738810,17740,17740,17740,17740,0
|
|
20240109,183700,1507738810,17740,17740,17740,17740,0
|
|
20240109,183600,1507738810,17740,17740,17740,17740,0
|
|
20240109,183500,1507738810,17740,17740,17740,17740,0
|
|
20240109,183400,1507738810,17740,17740,17740,17740,0
|
|
20240109,183300,1507738810,17740,17740,17740,17740,0
|
|
20240109,183200,1507738810,17740,17740,17740,17740,0
|
|
20240109,183100,1507738810,17740,17740,17740,17740,0
|
|
20240109,183000,1507738810,17740,17740,17740,17740,0
|
|
20240109,182900,1507738810,17740,17740,17740,17740,0
|
|
20240109,182800,1507738810,17740,17740,17740,17740,0
|
|
20240109,182700,1507738810,17740,17740,17740,17740,0
|
|
20240109,182600,1507738810,17740,17740,17740,17740,0
|
|
20240109,182500,1507738810,17740,17740,17740,17740,0
|
|
20240109,182400,1507738810,17740,17740,17740,17740,0
|
|
20240109,182300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,182200,1507738810,17740,17740,17740,17740,0
|
|
20240109,182100,1507738810,17740,17740,17740,17740,0
|
|
20240109,182000,1507738810,17740,17740,17740,17740,0
|
|
20240109,181900,1507738810,17740,17740,17740,17740,0
|
|
20240109,181800,1507738810,17740,17740,17740,17740,0
|
|
20240109,181700,1507738810,17740,17740,17740,17740,0
|
|
20240109,181600,1507738810,17740,17740,17740,17740,0
|
|
20240109,181500,1507738810,17740,17740,17740,17740,0
|
|
20240109,181400,1507738810,17740,17740,17740,17740,0
|
|
20240109,181300,1507738810,17740,17740,17740,17740,0
|
|
20240109,181200,1507738810,17740,17740,17740,17740,0
|
|
20240109,181100,1507738810,17740,17740,17740,17740,0
|
|
20240109,181000,1507738810,17740,17740,17740,17740,0
|
|
20240109,180900,1507738810,17740,17740,17740,17740,0
|
|
20240109,180800,1507738810,17740,17740,17740,17740,0
|
|
20240109,180700,1507738810,17740,17740,17740,17740,0
|
|
20240109,180600,1507738810,17740,17740,17740,17740,0
|
|
20240109,180500,1507738810,17740,17740,17740,17740,0
|
|
20240109,180400,1507738810,17740,17740,17740,17740,0
|
|
20240109,180300,1507738810,17740,17740,17740,17740,0
|
|
20240109,180200,1507738810,17740,17740,17740,17740,0
|
|
20240109,180100,1507738810,17740,17740,17740,17740,0
|
|
20240109,180000,1507738810,17740,17740,17740,17740,0
|
|
20240109,175900,1507738810,17740,17740,17740,17740,0
|
|
20240109,175800,1507738810,17740,17740,17740,17740,0
|
|
20240109,175700,1507738810,17740,17740,17740,17740,0
|
|
20240109,175600,1507738810,17740,17740,17740,17740,0
|
|
20240109,175500,1507738810,17740,17740,17740,17740,0
|
|
20240109,175400,1507738810,17740,17740,17740,17740,0
|
|
20240109,175300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,175200,1507738810,17740,17740,17740,17740,0
|
|
20240109,175100,1507738810,17740,17740,17740,17740,0
|
|
20240109,175000,1507738810,17740,17740,17740,17740,0
|
|
20240109,174900,1507738810,17740,17740,17740,17740,0
|
|
20240109,174800,1507738810,17740,17740,17740,17740,0
|
|
20240109,174700,1507738810,17740,17740,17740,17740,0
|
|
20240109,174600,1507738810,17740,17740,17740,17740,0
|
|
20240109,174500,1507738810,17740,17740,17740,17740,0
|
|
20240109,174400,1507738810,17740,17740,17740,17740,0
|
|
20240109,174300,1507738810,17740,17740,17740,17740,0
|
|
20240109,174200,1507738810,17740,17740,17740,17740,0
|
|
20240109,174100,1507738810,17740,17740,17740,17740,0
|
|
20240109,174000,1507738810,17740,17740,17740,17740,0
|
|
20240109,173900,1507738810,17740,17740,17740,17740,0
|
|
20240109,173800,1507738810,17740,17740,17740,17740,0
|
|
20240109,173700,1507738810,17740,17740,17740,17740,0
|
|
20240109,173600,1507738810,17740,17740,17740,17740,0
|
|
20240109,173500,1507738810,17740,17740,17740,17740,0
|
|
20240109,173400,1507738810,17740,17740,17740,17740,0
|
|
20240109,173300,1507738810,17740,17740,17740,17740,0
|
|
20240109,173200,1507738810,17740,17740,17740,17740,0
|
|
20240109,173100,1507738810,17740,17740,17740,17740,0
|
|
20240109,173000,1507738810,17740,17740,17740,17740,0
|
|
20240109,172900,1507738810,17740,17740,17740,17740,0
|
|
20240109,172800,1507738810,17740,17740,17740,17740,0
|
|
20240109,172700,1507738810,17740,17740,17740,17740,0
|
|
20240109,172600,1507738810,17740,17740,17740,17740,0
|
|
20240109,172500,1507738810,17740,17740,17740,17740,0
|
|
20240109,172400,1507738810,17740,17740,17740,17740,0
|
|
20240109,172300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,172200,1507738810,17740,17740,17740,17740,0
|
|
20240109,172100,1507738810,17740,17740,17740,17740,0
|
|
20240109,172000,1507738810,17740,17740,17740,17740,0
|
|
20240109,171900,1507738810,17740,17740,17740,17740,0
|
|
20240109,171800,1507738810,17740,17740,17740,17740,0
|
|
20240109,171700,1507738810,17740,17740,17740,17740,0
|
|
20240109,171600,1507738810,17740,17740,17740,17740,0
|
|
20240109,171500,1507738810,17740,17740,17740,17740,0
|
|
20240109,171400,1507738810,17740,17740,17740,17740,0
|
|
20240109,171300,1507738810,17740,17740,17740,17740,0
|
|
20240109,171200,1507738810,17740,17740,17740,17740,0
|
|
20240109,171100,1507738810,17740,17740,17740,17740,0
|
|
20240109,171000,1507738810,17740,17740,17740,17740,0
|
|
20240109,170900,1507738810,17740,17740,17740,17740,0
|
|
20240109,170800,1507738810,17740,17740,17740,17740,0
|
|
20240109,170700,1507738810,17740,17740,17740,17740,0
|
|
20240109,170600,1507738810,17740,17740,17740,17740,0
|
|
20240109,170500,1507738810,17740,17740,17740,17740,0
|
|
20240109,170400,1507738810,17740,17740,17740,17740,0
|
|
20240109,170300,1507738810,17740,17740,17740,17740,0
|
|
20240109,170200,1507738810,17740,17740,17740,17740,0
|
|
20240109,170100,1507738810,17740,17740,17740,17740,0
|
|
20240109,170000,1507738810,17740,17740,17740,17740,0
|
|
20240109,165900,1507738810,17740,17740,17740,17740,0
|
|
20240109,165800,1507738810,17740,17740,17740,17740,0
|
|
20240109,165700,1507738810,17740,17740,17740,17740,0
|
|
20240109,165600,1507738810,17740,17740,17740,17740,0
|
|
20240109,165500,1507738810,17740,17740,17740,17740,0
|
|
20240109,165400,1507738810,17740,17740,17740,17740,0
|
|
20240109,165300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,165200,1507738810,17740,17740,17740,17740,0
|
|
20240109,165100,1507738810,17740,17740,17740,17740,0
|
|
20240109,165000,1507738810,17740,17740,17740,17740,0
|
|
20240109,164900,1507738810,17740,17740,17740,17740,0
|
|
20240109,164800,1507738810,17740,17740,17740,17740,0
|
|
20240109,164700,1507738810,17740,17740,17740,17740,0
|
|
20240109,164600,1507738810,17740,17740,17740,17740,0
|
|
20240109,164500,1507738810,17740,17740,17740,17740,0
|
|
20240109,164400,1507738810,17740,17740,17740,17740,0
|
|
20240109,164300,1507738810,17740,17740,17740,17740,0
|
|
20240109,164200,1507738810,17740,17740,17740,17740,0
|
|
20240109,164100,1507738810,17740,17740,17740,17740,0
|
|
20240109,164000,1507738810,17740,17740,17740,17740,0
|
|
20240109,163900,1507738810,17740,17740,17740,17740,0
|
|
20240109,163800,1507738810,17740,17740,17740,17740,0
|
|
20240109,163700,1507738810,17740,17740,17740,17740,0
|
|
20240109,163600,1507738810,17740,17740,17740,17740,0
|
|
20240109,163500,1507738810,17740,17740,17740,17740,0
|
|
20240109,163400,1507738810,17740,17740,17740,17740,0
|
|
20240109,163300,1507738810,17740,17740,17740,17740,0
|
|
20240109,163200,1507738810,17740,17740,17740,17740,0
|
|
20240109,163100,1507738810,17740,17740,17740,17740,0
|
|
20240109,163000,1507738810,17740,17740,17740,17740,0
|
|
20240109,162900,1507738810,17740,17740,17740,17740,0
|
|
20240109,162800,1507738810,17740,17740,17740,17740,0
|
|
20240109,162700,1507738810,17740,17740,17740,17740,0
|
|
20240109,162600,1507738810,17740,17740,17740,17740,0
|
|
20240109,162500,1507738810,17740,17740,17740,17740,0
|
|
20240109,162400,1507738810,17740,17740,17740,17740,0
|
|
20240109,162300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,162200,1507738810,17740,17740,17740,17740,0
|
|
20240109,162100,1507738810,17740,17740,17740,17740,0
|
|
20240109,162000,1507738810,17740,17740,17740,17740,0
|
|
20240109,161900,1507738810,17740,17740,17740,17740,0
|
|
20240109,161800,1507738810,17740,17740,17740,17740,0
|
|
20240109,161700,1507738810,17740,17740,17740,17740,0
|
|
20240109,161600,1507738810,17740,17740,17740,17740,0
|
|
20240109,161500,1507738810,17740,17740,17740,17740,0
|
|
20240109,161400,1507738810,17740,17740,17740,17740,0
|
|
20240109,161300,1507738810,17740,17740,17740,17740,0
|
|
20240109,161200,1507738810,17740,17740,17740,17740,0
|
|
20240109,161100,1507738810,17740,17740,17740,17740,0
|
|
20240109,161000,1507738810,17740,17740,17740,17740,0
|
|
20240109,160900,1507738810,17740,17740,17740,17740,0
|
|
20240109,160800,1507738810,17740,17740,17740,17740,0
|
|
20240109,160700,1507738810,17740,17740,17740,17740,0
|
|
20240109,160600,1507738810,17740,17740,17740,17740,0
|
|
20240109,160500,1507738810,17740,17740,17740,17740,0
|
|
20240109,160400,1507738810,17740,17740,17740,17740,0
|
|
20240109,160300,1507738810,17740,17740,17740,17740,0
|
|
20240109,160200,1507738810,17740,17740,17740,17740,0
|
|
20240109,160100,1507738810,17740,17740,17740,17740,0
|
|
20240109,160000,1507738810,17740,17740,17740,17740,0
|
|
20240109,155900,1507738810,17740,17740,17740,17740,0
|
|
20240109,155800,1507738810,17740,17740,17740,17740,0
|
|
20240109,155700,1507738810,17740,17740,17740,17740,0
|
|
20240109,155600,1507738810,17740,17740,17740,17740,0
|
|
20240109,155500,1507738810,17740,17740,17740,17740,0
|
|
20240109,155400,1507738810,17740,17740,17740,17740,0
|
|
20240109,155300,1507738810,17740,17740,17740,17740,3418
|
|
20240109,155200,1507738810,17740,17740,17740,17740,0
|
|
20240109,155100,1507738810,17740,17740,17740,17740,0
|
|
20240109,155000,1507738810,17740,17740,17740,17740,0
|
|
20240109,154900,1507738810,17740,17740,17740,17740,0
|
|
20240109,154800,1507738810,17740,17740,17740,17740,0
|
|
20240109,154700,1507738810,17740,17740,17740,17740,0
|
|
20240109,154600,1507738810,17740,17740,17740,17740,0
|
|
20240109,154500,1507738810,17740,17740,17740,17740,0
|
|
20240109,154400,1507738810,17740,17740,17740,17740,0
|
|
20240109,154300,1507738810,17740,17740,17740,17740,0
|
|
20240109,154200,1507738810,17740,17740,17740,17740,0
|
|
20240109,154100,1507738810,17740,17740,17740,17740,0
|
|
20240109,154000,1507738810,17740,17740,17740,17740,0
|
|
20240109,153900,1507738810,17740,17740,17740,17740,0
|
|
20240109,153800,1507738810,17740,17740,17740,17740,0
|
|
20240109,153700,1507738810,17740,17740,17740,17740,0
|
|
20240109,153600,1507738810,17740,17740,17740,17740,0
|
|
20240109,153500,1507738810,17740,17740,17740,17740,0
|
|
20240109,153400,1507738810,17740,17740,17740,17740,0
|
|
20240109,153300,1507738810,17740,17740,17740,17740,0
|
|
20240109,153200,1507738810,17740,17740,17740,17740,0
|
|
20240109,153100,1507738810,17740,17740,17740,17740,0
|
|
20240109,153000,1507738810,17740,17740,17740,17740,3418
|
|
20240109,152900,1447103490,17730,17730,17730,17730,0
|
|
20240109,152800,1447103490,17730,17730,17730,17730,0
|
|
20240109,152700,1447103490,17730,17730,17730,17730,0
|
|
20240109,152600,1447103490,17730,17730,17730,17730,0
|
|
20240109,152500,1447103490,17730,17730,17730,17730,0
|
|
20240109,152400,1447103490,17730,17730,17730,17730,0
|
|
20240109,152300,1447103490,17730,17730,17730,17730,0
|
|
20240109,152200,1447103490,17730,17730,17730,17730,0
|
|
20240109,152100,1447103490,17730,17730,17730,17730,0
|
|
20240109,152000,1447103490,17730,17730,17730,17730,0
|
|
20240109,151900,1447103490,17730,17730,17740,17720,245
|
|
20240109,151800,1442758810,17740,17740,17740,17720,634
|
|
20240109,151700,1431519650,17740,17740,17740,17710,214
|
|
20240109,151600,1427723890,17740,17720,17740,17710,1146
|
|
20240109,151500,1407416830,17730,17720,17740,17720,188
|
|
20240109,151400,1404084120,17710,17710,17720,17710,253
|
|
20240109,151300,1399603460,17710,17700,17720,17690,239
|
|
20240109,151200,1395375440,17720,17670,17720,17670,1600
|
|
20240109,151100,1367076500,17670,17670,17670,17670,13
|
|
20240109,151000,1366846790,17670,17650,17670,17650,228
|
|
20240109,150900,1362822390,17670,17670,17670,17670,2
|
|
20240109,150800,1362787050,17660,17650,17660,17650,231
|
|
20240109,150700,1358709050,17650,17650,17650,17650,18
|
|
20240109,150600,1358391350,17650,17670,17670,17650,160
|
|
20240109,150500,1355566720,17670,17670,17670,17670,99
|
|
20240109,150400,1353817390,17670,17670,17670,17670,16
|
|
20240109,150300,1353534670,17670,17640,17670,17640,2829
|
|
20240109,150200,1303588840,17640,17600,17640,17600,2286
|
|
20240109,150100,1263290940,17600,17600,17600,17600,115
|
|
20240109,150000,1261266940,17610,17600,17610,17600,12
|
|
20240109,145900,1261055710,17610,17600,17610,17600,42
|
|
20240109,145800,1260316490,17600,17600,17600,17600,131
|
|
20240109,145700,1258010890,17600,17590,17600,17590,118
|
|
20240109,145600,1255935250,17590,17580,17590,17570,148
|
|
20240109,145500,1253333410,17580,17570,17580,17570,173
|
|
20240109,145400,1250293780,17580,17560,17580,17560,465
|
|
20240109,145300,1242127620,17560,17550,17560,17550,156
|
|
20240109,145200,1239389810,17540,17540,17540,17540,171
|
|
20240109,145100,1236390470,17540,17530,17540,17530,540
|
|
20240109,145000,1226923910,17530,17530,17530,17530,0
|
|
20240109,144900,1226923910,17530,17530,17530,17520,67
|
|
20240109,144800,1225749760,17530,17510,17530,17510,410
|
|
20240109,144700,1218565330,17520,17500,17520,17490,228
|
|
20240109,144600,1214574390,17490,17490,17500,17490,98
|
|
20240109,144500,1212860360,17500,17520,17520,17500,249
|
|
20240109,144400,1208501700,17520,17500,17520,17500,170
|
|
20240109,144300,1205526680,17510,17520,17520,17510,101
|
|
20240109,144200,1203758160,17530,17530,17530,17530,0
|
|
20240109,144100,1203758160,17530,17530,17530,17520,322
|
|
20240109,144000,1198116690,17520,17520,17520,17520,741
|
|
20240109,143900,1185134370,17520,17520,17520,17520,11
|
|
20240109,143800,1184941650,17520,17520,17520,17490,297
|
|
20240109,143700,1179739690,17520,17480,17520,17480,63
|
|
20240109,143600,1178638410,17520,17520,17520,17520,0
|
|
20240109,143500,1178638410,17520,17520,17520,17520,0
|
|
20240109,143400,1178638410,17520,17520,17520,17520,0
|
|
20240109,143300,1178638410,17520,17520,17520,17520,0
|
|
20240109,143200,1178638410,17520,17510,17520,17510,57
|
|
20240109,143100,1177639990,17480,17510,17510,17480,19
|
|
20240109,143000,1177307840,17480,17510,17510,17480,27
|
|
20240109,142900,1176835220,17510,17510,17510,17510,18
|
|
20240109,142800,1176520040,17510,17500,17510,17500,10
|
|
20240109,142700,1176345010,17510,17500,17510,17500,2
|
|
20240109,142600,1176310000,17470,17490,17490,17470,529
|
|
20240109,142500,1167065200,17490,17490,17490,17490,0
|
|
20240109,142400,1167065200,17490,17500,17500,17490,54
|
|
20240109,142300,1166120310,17510,17510,17510,17510,0
|
|
20240109,142200,1166120310,17510,17510,17510,17510,0
|
|
20240109,142100,1166120310,17510,17510,17510,17510,1
|
|
20240109,142000,1166102800,17510,17510,17510,17510,0
|
|
20240109,141900,1166102800,17510,17510,17510,17510,13
|
|
20240109,141800,1165875170,17500,17500,17520,17500,49
|
|
20240109,141700,1165017600,17500,17500,17500,17500,40
|
|
20240109,141600,1164317600,17520,17520,17520,17520,10
|
|
20240109,141500,1164142400,17520,17520,17520,17520,0
|
|
20240109,141400,1164142400,17520,17490,17520,17490,25
|
|
20240109,141300,1163705120,17520,17520,17520,17520,0
|
|
20240109,141200,1163705120,17520,17490,17520,17490,2
|
|
20240109,141100,1163670110,17520,17520,17520,17520,1
|
|
20240109,141000,1163652590,17480,17480,17480,17480,0
|
|
20240109,140900,1163652590,17480,17480,17480,17480,0
|
|
20240109,140800,1163652590,17480,17480,17480,17480,0
|
|
20240109,140700,1163652590,17480,17520,17520,17480,6
|
|
20240109,140600,1163547510,17520,17520,17520,17520,2
|
|
20240109,140500,1163512470,17520,17490,17520,17490,3
|
|
20240109,140400,1163459940,17480,17470,17480,17460,65
|
|
20240109,140300,1162324480,17470,17490,17520,17470,165
|
|
20240109,140200,1159438400,17480,17470,17480,17470,117
|
|
20240109,140100,1157393640,17470,17450,17470,17450,6
|
|
20240109,140000,1157288920,17470,17470,17470,17470,6
|
|
20240109,135900,1157184100,17480,17480,17480,17480,0
|
|
20240109,135800,1157184100,17480,17480,17480,17480,114
|
|
20240109,135700,1155191380,17510,17490,17510,17490,3
|
|
20240109,135600,1155138880,17510,17460,17510,17460,6
|
|
20240109,135500,1155033970,17480,17460,17480,17460,6
|
|
20240109,135400,1154929150,17530,17530,17530,17530,1
|
|
20240109,135300,1154911620,17540,17530,17540,17530,29
|
|
20240109,135200,1154402980,17550,17560,17560,17410,4068
|
|
20240109,135100,1083518370,17480,17530,17560,17480,837
|
|
20240109,135000,1068877630,17530,17540,17560,17530,365
|
|
20240109,134900,1062475380,17540,17540,17540,17540,55
|
|
20240109,134800,1061510680,17540,17540,17540,17540,10
|
|
20240109,134700,1061335280,17530,17530,17530,17530,136
|
|
20240109,134600,1058951200,17530,17530,17530,17530,1
|
|
20240109,134500,1058933670,17520,17520,17520,17520,429
|
|
20240109,134400,1051417590,17520,17510,17520,17500,104
|
|
20240109,134300,1049596810,17510,17460,17510,17460,1639
|
|
20240109,134200,1020932840,17480,17470,17480,17470,43
|
|
20240109,134100,1020181600,17450,17450,17450,17450,54
|
|
20240109,134000,1019239300,17440,17440,17450,17440,627
|
|
20240109,133900,1008300910,17480,17480,17480,17480,0
|
|
20240109,133800,1008300910,17480,17450,17480,17440,240
|
|
20240109,133700,1004114250,17480,17450,17480,17450,23
|
|
20240109,133600,1003712810,17440,17450,17490,17440,141
|
|
20240109,133500,1001253050,17440,17450,17450,17440,222
|
|
20240109,133400,997379550,17450,17450,17450,17450,14
|
|
20240109,133300,997135250,17490,17490,17490,17490,0
|
|
20240109,133200,997135250,17490,17460,17490,17460,32
|
|
20240109,133100,996576350,17490,17460,17490,17460,2
|
|
20240109,133000,996541400,17490,17450,17490,17450,73
|
|
20240109,132900,995267430,17460,17490,17490,17460,124
|
|
20240109,132800,993102270,17480,17500,17500,17480,201
|
|
20240109,132700,989586780,17500,17500,17500,17460,211
|
|
20240109,132600,985900830,17500,17500,17500,17500,1
|
|
20240109,132500,985883330,17510,17510,17510,17510,0
|
|
20240109,132400,985883330,17510,17510,17510,17510,0
|
|
20240109,132300,985883330,17510,17510,17510,17510,5
|
|
20240109,132200,985795780,17510,17450,17510,17450,201
|
|
20240109,132100,982288270,17500,17500,17500,17500,98
|
|
20240109,132000,980573270,17510,17500,17510,17500,5
|
|
20240109,131900,980485740,17500,17500,17500,17500,102
|
|
20240109,131800,978700740,17440,17440,17440,17440,0
|
|
20240109,131700,978700740,17440,17440,17440,17440,5
|
|
20240109,131600,978613540,17440,17500,17500,17440,109
|
|
20240109,131500,976709460,17440,17440,17440,17440,57
|
|
20240109,131400,975715380,17500,17500,17500,17500,0
|
|
20240109,131300,975715380,17500,17500,17500,17500,0
|
|
20240109,131200,975715380,17500,17440,17500,17430,119
|
|
20240109,131100,973640380,17440,17440,17440,17440,28
|
|
20240109,131000,973152060,17430,17440,17440,17430,23
|
|
20240109,130900,972751110,17440,17500,17500,17440,68
|
|
20240109,130800,971565130,17500,17500,17500,17450,7
|
|
20240109,130700,971442830,17510,17510,17510,17510,0
|
|
20240109,130600,971442830,17510,17510,17510,17510,0
|
|
20240109,130500,971442830,17510,17450,17510,17420,2687
|
|
20240109,130400,924577320,17450,17460,17460,17450,50
|
|
20240109,130300,923704610,17510,17510,17510,17510,4
|
|
20240109,130200,923634570,17510,17500,17510,17450,1145
|
|
20240109,130100,903627650,17500,17510,17510,17500,90
|
|
20240109,130000,902052590,17510,17500,17510,17500,2178
|
|
20240109,125900,863937570,17500,17500,17500,17500,2
|
|
20240109,125800,863902570,17500,17500,17500,17500,0
|
|
20240109,125700,863902570,17500,17500,17500,17500,0
|
|
20240109,125600,863902570,17500,17500,17500,17500,0
|
|
20240109,125500,863902570,17500,17500,17500,17500,20
|
|
20240109,125400,863552570,17500,17460,17500,17460,2
|
|
20240109,125300,863517610,17450,17470,17470,17450,278
|
|
20240109,125200,858663790,17490,17490,17490,17490,1
|
|
20240109,125100,858646300,17460,17500,17500,17460,83
|
|
20240109,125000,857197040,17500,17500,17500,17500,0
|
|
20240109,124900,857197040,17500,17460,17500,17460,199
|
|
20240109,124800,853722420,17490,17470,17490,17470,8
|
|
20240109,124700,853582640,17460,17470,17490,17460,221
|
|
20240109,124600,849721760,17470,17470,17490,17470,374
|
|
20240109,124500,843187960,17480,17480,17480,17480,12
|
|
20240109,124400,842978200,17510,17480,17510,17480,26
|
|
20240109,124300,842523690,17480,17480,17480,17480,67
|
|
20240109,124200,841352530,17480,17480,17480,17480,5
|
|
20240109,124100,841265130,17480,17480,17480,17470,58
|
|
20240109,124000,840251690,17470,17520,17520,17470,45
|
|
20240109,123900,839465390,17520,17520,17520,17520,0
|
|
20240109,123800,839465390,17520,17480,17520,17480,6
|
|
20240109,123700,839360470,17540,17540,17540,17540,0
|
|
20240109,123600,839360470,17540,17540,17540,17540,0
|
|
20240109,123500,839360470,17540,17530,17540,17530,28
|
|
20240109,123400,838869400,17540,17490,17540,17490,2
|
|
20240109,123300,838834370,17540,17530,17540,17530,100
|
|
20240109,123200,837080430,17540,17540,17540,17540,0
|
|
20240109,123100,837080430,17540,17470,17540,17460,350
|
|
20240109,123000,830965700,17470,17470,17470,17470,46
|
|
20240109,122900,830162080,17470,17440,17470,17440,24
|
|
20240109,122800,829743490,17440,17450,17450,17440,482
|
|
20240109,122700,821333340,17440,17440,17440,17440,75
|
|
20240109,122600,820025340,17440,17440,17440,17440,206
|
|
20240109,122500,816432700,17440,17450,17450,17440,117
|
|
20240109,122400,814391060,17450,17460,17460,17450,1224
|
|
20240109,122300,793031850,17450,17470,17470,17450,591
|
|
20240109,122200,782712730,17470,17470,17470,17470,0
|
|
20240109,122100,782712730,17470,17470,17470,17470,2
|
|
20240109,122000,782677790,17470,17490,17490,17470,1120
|
|
20240109,121900,763100650,17500,17540,17540,17500,653
|
|
20240109,121800,751667060,17540,17530,17540,17520,121
|
|
20240109,121700,749546350,17540,17540,17540,17540,2
|
|
20240109,121600,749511270,17540,17540,17540,17540,0
|
|
20240109,121500,749511270,17540,17540,17540,17540,7
|
|
20240109,121400,749388490,17530,17530,17530,17530,16
|
|
20240109,121300,749108010,17530,17540,17540,17530,9
|
|
20240109,121200,748950200,17540,17540,17540,17540,82
|
|
20240109,121100,747511920,17540,17540,17540,17540,153
|
|
20240109,121000,744828300,17550,17550,17550,17550,50
|
|
20240109,120900,743950800,17550,17540,17550,17540,117
|
|
20240109,120800,741897480,17550,17540,17550,17540,174
|
|
20240109,120700,738844380,17540,17540,17540,17540,1
|
|
20240109,120600,738826840,17540,17520,17540,17520,11
|
|
20240109,120500,738634100,17510,17520,17520,17510,10
|
|
20240109,120400,738458950,17540,17520,17550,17520,30
|
|
20240109,120300,737932920,17560,17560,17560,17560,2
|
|
20240109,120200,737897800,17550,17520,17550,17520,174
|
|
20240109,120100,734845530,17520,17520,17520,17520,179
|
|
20240109,120000,731709450,17520,17520,17520,17520,0
|
|
20240109,115900,731709450,17520,17520,17520,17520,0
|
|
20240109,115800,731709450,17520,17520,17520,17520,9
|
|
20240109,115700,731551770,17500,17500,17500,17500,95
|
|
20240109,115600,729889270,17520,17520,17520,17520,13
|
|
20240109,115500,729661510,17500,17510,17510,17500,20
|
|
20240109,115400,729311420,17530,17510,17530,17510,31
|
|
20240109,115300,728768570,17510,17490,17510,17490,50
|
|
20240109,115200,727893230,17490,17490,17490,17490,250
|
|
20240109,115100,723520730,17490,17490,17490,17490,7
|
|
20240109,115000,723398300,17490,17510,17510,17490,521
|
|
20240109,114900,714281240,17510,17510,17510,17510,207
|
|
20240109,114800,710656670,17530,17530,17530,17520,88
|
|
20240109,114700,709114590,17530,17530,17530,17530,3
|
|
20240109,114600,709062000,17530,17570,17570,17520,30
|
|
20240109,114500,708536140,17570,17530,17570,17510,1676
|
|
20240109,114400,679173600,17540,17570,17570,17540,214
|
|
20240109,114300,675419180,17540,17540,17540,17540,245
|
|
20240109,114200,671121880,17550,17580,17580,17550,1010
|
|
20240109,114100,653391490,17590,17570,17590,17570,596
|
|
20240109,114000,642919750,17600,17570,17600,17570,300
|
|
20240109,113900,637648720,17570,17570,17570,17570,116
|
|
20240109,113800,635610600,17580,17580,17590,17580,164
|
|
20240109,113700,632727470,17590,17590,17590,17590,97
|
|
20240109,113600,631021240,17590,17590,17590,17590,53
|
|
20240109,113500,630088970,17590,17600,17600,17590,53
|
|
20240109,113400,629156220,17600,17600,17600,17600,220
|
|
20240109,113300,625284220,17590,17590,17590,17590,9
|
|
20240109,113200,625125910,17600,17600,17600,17600,0
|
|
20240109,113100,625125910,17600,17600,17610,17600,88
|
|
20240109,113000,623577100,17610,17610,17610,17610,64
|
|
20240109,112900,622450060,17620,17620,17620,17620,0
|
|
20240109,112800,622450060,17620,17620,17620,17620,2
|
|
20240109,112700,622414820,17610,17610,17610,17610,0
|
|
20240109,112600,622414820,17610,17610,17610,17610,36
|
|
20240109,112500,621780860,17610,17620,17620,17610,15
|
|
20240109,112400,621516590,17620,17620,17620,17620,8
|
|
20240109,112300,621375630,17620,17630,17630,17620,58
|
|
20240109,112200,620353590,17630,17630,17630,17630,6
|
|
20240109,112100,620247810,17640,17640,17640,17640,0
|
|
20240109,112000,620247810,17640,17640,17640,17640,41
|
|
20240109,111900,619524570,17640,17640,17640,17640,30
|
|
20240109,111800,618995370,17640,17640,17640,17640,2
|
|
20240109,111700,618960090,17640,17640,17640,17640,0
|
|
20240109,111600,618960090,17640,17640,17640,17640,0
|
|
20240109,111500,618960090,17640,17600,17640,17600,104
|
|
20240109,111400,617129610,17600,17600,17600,17600,795
|
|
20240109,111300,603137610,17600,17600,17600,17590,412
|
|
20240109,111200,595886810,17600,17600,17600,17600,0
|
|
20240109,111100,595886810,17600,17600,17600,17600,16
|
|
20240109,111000,595605210,17600,17600,17600,17600,630
|
|
20240109,110900,584517210,17600,17600,17600,17600,9
|
|
20240109,110800,584358810,17600,17600,17600,17600,731
|
|
20240109,110700,571493210,17590,17590,17590,17590,157
|
|
20240109,110600,568731580,17600,17560,17600,17560,221
|
|
20240109,110500,564849220,17560,17580,17580,17560,100
|
|
20240109,110400,563093000,17590,17580,17590,17550,214
|
|
20240109,110300,559333890,17580,17590,17590,17580,271
|
|
20240109,110200,554568150,17600,17600,17600,17600,230
|
|
20240109,110100,550520150,17640,17600,17640,17600,3
|
|
20240109,110000,550467310,17600,17640,17640,17600,2
|
|
20240109,105900,550432070,17600,17600,17600,17600,1
|
|
20240109,105800,550414470,17650,17650,17650,17650,0
|
|
20240109,105700,550414470,17650,17650,17650,17650,1
|
|
20240109,105600,550396820,17600,17630,17630,17600,1000
|
|
20240109,105500,532788540,17630,17650,17650,17630,51
|
|
20240109,105400,531889380,17650,17650,17650,17650,3
|
|
20240109,105300,531836430,17630,17630,17630,17630,32
|
|
20240109,105200,531272270,17650,17650,17650,17650,28
|
|
20240109,105100,530778070,17650,17650,17650,17650,0
|
|
20240109,105000,530778070,17650,17650,17650,17650,6
|
|
20240109,104900,530672170,17630,17630,17630,17630,372
|
|
20240109,104800,524113810,17630,17630,17630,17630,306
|
|
20240109,104700,518719030,17630,17630,17630,17630,324
|
|
20240109,104600,513006910,17630,17630,17630,17630,0
|
|
20240109,104500,513006910,17630,17630,17630,17630,196
|
|
20240109,104400,509551430,17640,17640,17640,17640,25
|
|
20240109,104300,509110430,17640,17640,17640,17640,157
|
|
20240109,104200,506340950,17640,17630,17640,17630,87
|
|
20240109,104100,504806710,17650,17650,17650,17650,2
|
|
20240109,104000,504771410,17650,17640,17650,17630,88
|
|
20240109,103900,503218590,17650,17630,17650,17630,22
|
|
20240109,103800,502830690,17630,17630,17630,17630,238
|
|
20240109,103700,498634750,17650,17630,17650,17630,297
|
|
20240109,103600,493393680,17630,17640,17640,17630,57
|
|
20240109,103500,492388460,17650,17650,17650,17650,2
|
|
20240109,103400,492353160,17650,17660,17660,17650,23
|
|
20240109,103300,491947180,17650,17660,17660,17650,170
|
|
20240109,103200,488945590,17660,17640,17660,17640,295
|
|
20240109,103100,483737900,17630,17630,17630,17630,0
|
|
20240109,103000,483737900,17630,17630,17630,17630,2
|
|
20240109,102900,483702640,17650,17650,17650,17650,0
|
|
20240109,102800,483702640,17650,17640,17650,17640,184
|
|
20240109,102700,480456040,17640,17640,17640,17640,0
|
|
20240109,102600,480456040,17640,17640,17640,17640,0
|
|
20240109,102500,480456040,17640,17660,17660,17640,248
|
|
20240109,102400,476076580,17670,17670,17670,17670,2
|
|
20240109,102300,476041240,17620,17620,17620,17620,70
|
|
20240109,102200,474807840,17610,17610,17610,17610,67
|
|
20240109,102100,473627970,17610,17610,17610,17610,28
|
|
20240109,102000,473134890,17610,17660,17690,17610,164
|
|
20240109,101900,470246560,17620,17650,17650,17620,1347
|
|
20240109,101800,446502790,17650,17650,17650,17650,3
|
|
20240109,101700,446449840,17690,17690,17690,17690,23
|
|
20240109,101600,446042970,17690,17690,17690,17690,0
|
|
20240109,101500,446042970,17690,17690,17690,17690,2
|
|
20240109,101400,446007590,17680,17680,17680,17680,5
|
|
20240109,101300,445919190,17680,17640,17690,17640,113
|
|
20240109,101200,443920470,17660,17660,17660,17660,0
|
|
20240109,101100,443920470,17660,17700,17700,17660,602
|
|
20240109,101000,433288830,17650,17690,17690,17650,1646
|
|
20240109,100900,404187380,17700,17700,17700,17700,0
|
|
20240109,100800,404187380,17700,17680,17700,17680,177
|
|
20240109,100700,401057920,17680,17680,17690,17680,275
|
|
20240109,100600,396194500,17670,17670,17670,17670,20
|
|
20240109,100500,395841100,17650,17630,17650,17630,120
|
|
20240109,100400,393723300,17650,17650,17650,17650,2
|
|
20240109,100300,393688000,17650,17650,17650,17650,34
|
|
20240109,100200,393087900,17600,17600,17600,17600,192
|
|
20240109,100100,389708700,17650,17650,17650,17650,6
|
|
20240109,100000,389602800,17650,17580,17650,17580,12
|
|
20240109,095900,389391700,17580,17590,17620,17580,1040
|
|
20240109,095800,371086520,17580,17590,17590,17580,203
|
|
20240109,095700,367517740,17580,17580,17580,17580,3
|
|
20240109,095600,367465000,17580,17580,17600,17580,252
|
|
20240109,095500,363034820,17580,17590,17590,17580,5
|
|
20240109,095400,362946890,17610,17570,17610,17570,256
|
|
20240109,095300,358448890,17610,17560,17610,17560,501
|
|
20240109,095200,349651280,17610,17550,17610,17550,104
|
|
20240109,095100,347825960,17610,17560,17610,17550,95
|
|
20240109,095000,346157950,17620,17620,17620,17560,402
|
|
20240109,094900,339091550,17590,17590,17590,17590,20
|
|
20240109,094800,338739750,17580,17580,17580,17580,0
|
|
20240109,094700,338739750,17580,17580,17580,17580,500
|
|
20240109,094600,329949750,17620,17580,17620,17580,66
|
|
20240109,094500,328789430,17650,17590,17650,17590,201
|
|
20240109,094400,325253780,17590,17610,17610,17590,194
|
|
20240109,094300,321840350,17650,17650,17650,17650,4
|
|
20240109,094200,321769750,17650,17650,17650,17650,3
|
|
20240109,094100,321716800,17590,17590,17670,17590,561
|
|
20240109,094000,311848730,17590,17680,17680,17590,21
|
|
20240109,093900,311478860,17680,17680,17680,17680,2
|
|
20240109,093800,311443500,17680,17680,17680,17680,0
|
|
20240109,093700,311443500,17680,17580,17680,17570,6
|
|
20240109,093600,311337930,17580,17580,17680,17570,60
|
|
20240109,093500,310283110,17680,17620,17680,17570,215
|
|
20240109,093400,306498680,17690,17700,17700,17690,35
|
|
20240109,093300,305879190,17700,17720,17740,17700,600
|
|
20240109,093200,295248370,17730,17770,17770,17730,241
|
|
20240109,093100,290972240,17770,17790,17790,17770,18
|
|
20240109,093000,290652040,17790,17790,17790,17790,50
|
|
20240109,092900,289762540,17790,17790,17790,17790,115
|
|
20240109,092800,287716690,17790,17790,17790,17790,43
|
|
20240109,092700,286951720,17790,17760,17790,17720,364
|
|
20240109,092600,280487970,17760,17760,17790,17760,521
|
|
20240109,092500,271234980,17800,17790,17800,17790,601
|
|
20240109,092400,260540690,17790,17790,17800,17790,166
|
|
20240109,092300,257586600,17790,17770,17790,17730,1087
|
|
20240109,092200,238280240,17760,17750,17760,17720,504
|
|
20240109,092100,229337720,17740,17630,17740,17620,741
|
|
20240109,092000,216219520,17690,17610,17690,17600,757
|
|
20240109,091900,202861000,17540,17540,17540,17540,16
|
|
20240109,091800,202580360,17620,17620,17620,17540,59
|
|
20240109,091700,201545340,17530,17620,17620,17530,84
|
|
20240109,091600,200069220,17620,17620,17620,17620,38
|
|
20240109,091500,199399660,17620,17620,17620,17550,272
|
|
20240109,091400,194611220,17620,17580,17620,17580,3
|
|
20240109,091300,194558440,17580,17720,17730,17500,831
|
|
20240109,091200,179995400,17720,17640,17730,17620,2023
|
|
20240109,091100,144337410,17640,17750,17750,17640,724
|
|
20240109,091000,131532050,17670,17750,17760,17660,569
|
|
20240109,090900,121439900,17750,17660,17750,17640,204
|
|
20240109,090800,117832860,17600,17600,17640,17590,348
|
|
20240109,090700,111702590,17600,17570,17630,17400,2284
|
|
20240109,090600,71793540,17630,17640,17640,17560,346
|
|
20240109,090500,65711490,17600,17600,17600,17570,27
|
|
20240109,090400,65236460,17600,17640,17640,17570,288
|
|
20240109,090300,60166090,17640,17650,17760,17640,154
|
|
20240109,090200,57447790,17630,17820,17820,17570,382
|
|
20240109,090100,50679940,17830,17640,17830,17620,648
|
|
20240109,090000,39206380,17590,17630,17630,17550,2227
|