660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,195600,1191552350,15100,15100,15100,15100,0
|
|
20240109,195500,1191552350,15100,15100,15100,15100,0
|
|
20240109,195400,1191552350,15100,15100,15100,15100,0
|
|
20240109,195300,1191552350,15100,15100,15100,15100,0
|
|
20240109,195200,1191552350,15100,15100,15100,15100,0
|
|
20240109,195100,1191552350,15100,15100,15100,15100,0
|
|
20240109,195000,1191552350,15100,15100,15100,15100,0
|
|
20240109,194900,1191552350,15100,15100,15100,15100,0
|
|
20240109,194800,1191552350,15100,15100,15100,15100,0
|
|
20240109,194700,1191552350,15100,15100,15100,15100,0
|
|
20240109,194600,1191552350,15100,15100,15100,15100,0
|
|
20240109,194500,1191552350,15100,15100,15100,15100,0
|
|
20240109,194400,1191552350,15100,15100,15100,15100,0
|
|
20240109,194300,1191552350,15100,15100,15100,15100,0
|
|
20240109,194200,1191552350,15100,15100,15100,15100,0
|
|
20240109,194100,1191552350,15100,15100,15100,15100,0
|
|
20240109,194000,1191552350,15100,15100,15100,15100,0
|
|
20240109,193900,1191552350,15100,15100,15100,15100,0
|
|
20240109,193800,1191552350,15100,15100,15100,15100,0
|
|
20240109,193700,1191552350,15100,15100,15100,15100,0
|
|
20240109,193600,1191552350,15100,15100,15100,15100,0
|
|
20240109,193500,1191552350,15100,15100,15100,15100,0
|
|
20240109,193400,1191552350,15100,15100,15100,15100,0
|
|
20240109,193300,1191552350,15100,15100,15100,15100,0
|
|
20240109,193200,1191552350,15100,15100,15100,15100,0
|
|
20240109,193100,1191552350,15100,15100,15100,15100,0
|
|
20240109,193000,1191552350,15100,15100,15100,15100,0
|
|
20240109,192900,1191552350,15100,15100,15100,15100,0
|
|
20240109,192800,1191552350,15100,15100,15100,15100,0
|
|
20240109,192700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,192600,1191552350,15100,15100,15100,15100,0
|
|
20240109,192500,1191552350,15100,15100,15100,15100,0
|
|
20240109,192400,1191552350,15100,15100,15100,15100,0
|
|
20240109,192300,1191552350,15100,15100,15100,15100,0
|
|
20240109,192200,1191552350,15100,15100,15100,15100,0
|
|
20240109,192100,1191552350,15100,15100,15100,15100,0
|
|
20240109,192000,1191552350,15100,15100,15100,15100,0
|
|
20240109,191900,1191552350,15100,15100,15100,15100,0
|
|
20240109,191800,1191552350,15100,15100,15100,15100,0
|
|
20240109,191700,1191552350,15100,15100,15100,15100,0
|
|
20240109,191600,1191552350,15100,15100,15100,15100,0
|
|
20240109,191500,1191552350,15100,15100,15100,15100,0
|
|
20240109,191400,1191552350,15100,15100,15100,15100,0
|
|
20240109,191300,1191552350,15100,15100,15100,15100,0
|
|
20240109,191200,1191552350,15100,15100,15100,15100,0
|
|
20240109,191100,1191552350,15100,15100,15100,15100,0
|
|
20240109,191000,1191552350,15100,15100,15100,15100,0
|
|
20240109,190900,1191552350,15100,15100,15100,15100,0
|
|
20240109,190800,1191552350,15100,15100,15100,15100,0
|
|
20240109,190700,1191552350,15100,15100,15100,15100,0
|
|
20240109,190600,1191552350,15100,15100,15100,15100,0
|
|
20240109,190500,1191552350,15100,15100,15100,15100,0
|
|
20240109,190400,1191552350,15100,15100,15100,15100,0
|
|
20240109,190300,1191552350,15100,15100,15100,15100,0
|
|
20240109,190200,1191552350,15100,15100,15100,15100,0
|
|
20240109,190100,1191552350,15100,15100,15100,15100,0
|
|
20240109,190000,1191552350,15100,15100,15100,15100,0
|
|
20240109,185900,1191552350,15100,15100,15100,15100,0
|
|
20240109,185800,1191552350,15100,15100,15100,15100,0
|
|
20240109,185700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,185600,1191552350,15100,15100,15100,15100,0
|
|
20240109,185500,1191552350,15100,15100,15100,15100,0
|
|
20240109,185400,1191552350,15100,15100,15100,15100,0
|
|
20240109,185300,1191552350,15100,15100,15100,15100,0
|
|
20240109,185200,1191552350,15100,15100,15100,15100,0
|
|
20240109,185100,1191552350,15100,15100,15100,15100,0
|
|
20240109,185000,1191552350,15100,15100,15100,15100,0
|
|
20240109,184900,1191552350,15100,15100,15100,15100,0
|
|
20240109,184800,1191552350,15100,15100,15100,15100,0
|
|
20240109,184700,1191552350,15100,15100,15100,15100,0
|
|
20240109,184600,1191552350,15100,15100,15100,15100,0
|
|
20240109,184500,1191552350,15100,15100,15100,15100,0
|
|
20240109,184400,1191552350,15100,15100,15100,15100,0
|
|
20240109,184300,1191552350,15100,15100,15100,15100,0
|
|
20240109,184200,1191552350,15100,15100,15100,15100,0
|
|
20240109,184100,1191552350,15100,15100,15100,15100,0
|
|
20240109,184000,1191552350,15100,15100,15100,15100,0
|
|
20240109,183900,1191552350,15100,15100,15100,15100,0
|
|
20240109,183800,1191552350,15100,15100,15100,15100,0
|
|
20240109,183700,1191552350,15100,15100,15100,15100,0
|
|
20240109,183600,1191552350,15100,15100,15100,15100,0
|
|
20240109,183500,1191552350,15100,15100,15100,15100,0
|
|
20240109,183400,1191552350,15100,15100,15100,15100,0
|
|
20240109,183300,1191552350,15100,15100,15100,15100,0
|
|
20240109,183200,1191552350,15100,15100,15100,15100,0
|
|
20240109,183100,1191552350,15100,15100,15100,15100,0
|
|
20240109,183000,1191552350,15100,15100,15100,15100,0
|
|
20240109,182900,1191552350,15100,15100,15100,15100,0
|
|
20240109,182800,1191552350,15100,15100,15100,15100,0
|
|
20240109,182700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,182600,1191552350,15100,15100,15100,15100,0
|
|
20240109,182500,1191552350,15100,15100,15100,15100,0
|
|
20240109,182400,1191552350,15100,15100,15100,15100,0
|
|
20240109,182300,1191552350,15100,15100,15100,15100,0
|
|
20240109,182200,1191552350,15100,15100,15100,15100,0
|
|
20240109,182100,1191552350,15100,15100,15100,15100,0
|
|
20240109,182000,1191552350,15100,15100,15100,15100,0
|
|
20240109,181900,1191552350,15100,15100,15100,15100,0
|
|
20240109,181800,1191552350,15100,15100,15100,15100,0
|
|
20240109,181700,1191552350,15100,15100,15100,15100,0
|
|
20240109,181600,1191552350,15100,15100,15100,15100,0
|
|
20240109,181500,1191552350,15100,15100,15100,15100,0
|
|
20240109,181400,1191552350,15100,15100,15100,15100,0
|
|
20240109,181300,1191552350,15100,15100,15100,15100,0
|
|
20240109,181200,1191552350,15100,15100,15100,15100,0
|
|
20240109,181100,1191552350,15100,15100,15100,15100,0
|
|
20240109,181000,1191552350,15100,15100,15100,15100,0
|
|
20240109,180900,1191552350,15100,15100,15100,15100,0
|
|
20240109,180800,1191552350,15100,15100,15100,15100,0
|
|
20240109,180700,1191552350,15100,15100,15100,15100,0
|
|
20240109,180600,1191552350,15100,15100,15100,15100,0
|
|
20240109,180500,1191552350,15100,15100,15100,15100,0
|
|
20240109,180400,1191552350,15100,15100,15100,15100,0
|
|
20240109,180300,1191552350,15100,15100,15100,15100,0
|
|
20240109,180200,1191552350,15100,15100,15100,15100,0
|
|
20240109,180100,1191552350,15100,15100,15100,15100,0
|
|
20240109,180000,1191552350,15100,15100,15100,15100,0
|
|
20240109,175900,1191552350,15100,15100,15100,15100,0
|
|
20240109,175800,1191552350,15100,15100,15100,15100,0
|
|
20240109,175700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,175600,1191552350,15100,15100,15100,15100,0
|
|
20240109,175500,1191552350,15100,15100,15100,15100,0
|
|
20240109,175400,1191552350,15100,15100,15100,15100,0
|
|
20240109,175300,1191552350,15100,15100,15100,15100,0
|
|
20240109,175200,1191552350,15100,15100,15100,15100,0
|
|
20240109,175100,1191552350,15100,15100,15100,15100,0
|
|
20240109,175000,1191552350,15100,15100,15100,15100,0
|
|
20240109,174900,1191552350,15100,15100,15100,15100,0
|
|
20240109,174800,1191552350,15100,15100,15100,15100,0
|
|
20240109,174700,1191552350,15100,15100,15100,15100,0
|
|
20240109,174600,1191552350,15100,15100,15100,15100,0
|
|
20240109,174500,1191552350,15100,15100,15100,15100,0
|
|
20240109,174400,1191552350,15100,15100,15100,15100,0
|
|
20240109,174300,1191552350,15100,15100,15100,15100,0
|
|
20240109,174200,1191552350,15100,15100,15100,15100,0
|
|
20240109,174100,1191552350,15100,15100,15100,15100,0
|
|
20240109,174000,1191552350,15100,15100,15100,15100,0
|
|
20240109,173900,1191552350,15100,15100,15100,15100,0
|
|
20240109,173800,1191552350,15100,15100,15100,15100,0
|
|
20240109,173700,1191552350,15100,15100,15100,15100,0
|
|
20240109,173600,1191552350,15100,15100,15100,15100,0
|
|
20240109,173500,1191552350,15100,15100,15100,15100,0
|
|
20240109,173400,1191552350,15100,15100,15100,15100,0
|
|
20240109,173300,1191552350,15100,15100,15100,15100,0
|
|
20240109,173200,1191552350,15100,15100,15100,15100,0
|
|
20240109,173100,1191552350,15100,15100,15100,15100,0
|
|
20240109,173000,1191552350,15100,15100,15100,15100,0
|
|
20240109,172900,1191552350,15100,15100,15100,15100,0
|
|
20240109,172800,1191552350,15100,15100,15100,15100,0
|
|
20240109,172700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,172600,1191552350,15100,15100,15100,15100,0
|
|
20240109,172500,1191552350,15100,15100,15100,15100,0
|
|
20240109,172400,1191552350,15100,15100,15100,15100,0
|
|
20240109,172300,1191552350,15100,15100,15100,15100,0
|
|
20240109,172200,1191552350,15100,15100,15100,15100,0
|
|
20240109,172100,1191552350,15100,15100,15100,15100,0
|
|
20240109,172000,1191552350,15100,15100,15100,15100,0
|
|
20240109,171900,1191552350,15100,15100,15100,15100,0
|
|
20240109,171800,1191552350,15100,15100,15100,15100,0
|
|
20240109,171700,1191552350,15100,15100,15100,15100,0
|
|
20240109,171600,1191552350,15100,15100,15100,15100,0
|
|
20240109,171500,1191552350,15100,15100,15100,15100,0
|
|
20240109,171400,1191552350,15100,15100,15100,15100,0
|
|
20240109,171300,1191552350,15100,15100,15100,15100,0
|
|
20240109,171200,1191552350,15100,15100,15100,15100,0
|
|
20240109,171100,1191552350,15100,15100,15100,15100,0
|
|
20240109,171000,1191552350,15100,15100,15100,15100,0
|
|
20240109,170900,1191552350,15100,15100,15100,15100,0
|
|
20240109,170800,1191552350,15100,15100,15100,15100,0
|
|
20240109,170700,1191552350,15100,15100,15100,15100,0
|
|
20240109,170600,1191552350,15100,15100,15100,15100,0
|
|
20240109,170500,1191552350,15100,15100,15100,15100,0
|
|
20240109,170400,1191552350,15100,15100,15100,15100,0
|
|
20240109,170300,1191552350,15100,15100,15100,15100,0
|
|
20240109,170200,1191552350,15100,15100,15100,15100,0
|
|
20240109,170100,1191552350,15100,15100,15100,15100,0
|
|
20240109,170000,1191552350,15100,15100,15100,15100,0
|
|
20240109,165900,1191552350,15100,15100,15100,15100,0
|
|
20240109,165800,1191552350,15100,15100,15100,15100,0
|
|
20240109,165700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,165600,1191552350,15100,15100,15100,15100,0
|
|
20240109,165500,1191552350,15100,15100,15100,15100,0
|
|
20240109,165400,1191552350,15100,15100,15100,15100,0
|
|
20240109,165300,1191552350,15100,15100,15100,15100,0
|
|
20240109,165200,1191552350,15100,15100,15100,15100,0
|
|
20240109,165100,1191552350,15100,15100,15100,15100,0
|
|
20240109,165000,1191552350,15100,15100,15100,15100,0
|
|
20240109,164900,1191552350,15100,15100,15100,15100,0
|
|
20240109,164800,1191552350,15100,15100,15100,15100,0
|
|
20240109,164700,1191552350,15100,15100,15100,15100,0
|
|
20240109,164600,1191552350,15100,15100,15100,15100,0
|
|
20240109,164500,1191552350,15100,15100,15100,15100,0
|
|
20240109,164400,1191552350,15100,15100,15100,15100,0
|
|
20240109,164300,1191552350,15100,15100,15100,15100,0
|
|
20240109,164200,1191552350,15100,15100,15100,15100,0
|
|
20240109,164100,1191552350,15100,15100,15100,15100,0
|
|
20240109,164000,1191552350,15100,15100,15100,15100,0
|
|
20240109,163900,1191552350,15100,15100,15100,15100,0
|
|
20240109,163800,1191552350,15100,15100,15100,15100,0
|
|
20240109,163700,1191552350,15100,15100,15100,15100,0
|
|
20240109,163600,1191552350,15100,15100,15100,15100,0
|
|
20240109,163500,1191552350,15100,15100,15100,15100,0
|
|
20240109,163400,1191552350,15100,15100,15100,15100,0
|
|
20240109,163300,1191552350,15100,15100,15100,15100,0
|
|
20240109,163200,1191552350,15100,15100,15100,15100,0
|
|
20240109,163100,1191552350,15100,15100,15100,15100,0
|
|
20240109,163000,1191552350,15100,15100,15100,15100,0
|
|
20240109,162900,1191552350,15100,15100,15100,15100,0
|
|
20240109,162800,1191552350,15100,15100,15100,15100,0
|
|
20240109,162700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,162600,1191552350,15100,15100,15100,15100,0
|
|
20240109,162500,1191552350,15100,15100,15100,15100,0
|
|
20240109,162400,1191552350,15100,15100,15100,15100,0
|
|
20240109,162300,1191552350,15100,15100,15100,15100,0
|
|
20240109,162200,1191552350,15100,15100,15100,15100,0
|
|
20240109,162100,1191552350,15100,15100,15100,15100,0
|
|
20240109,162000,1191552350,15100,15100,15100,15100,0
|
|
20240109,161900,1191552350,15100,15100,15100,15100,0
|
|
20240109,161800,1191552350,15100,15100,15100,15100,0
|
|
20240109,161700,1191552350,15100,15100,15100,15100,0
|
|
20240109,161600,1191552350,15100,15100,15100,15100,0
|
|
20240109,161500,1191552350,15100,15100,15100,15100,0
|
|
20240109,161400,1191552350,15100,15100,15100,15100,0
|
|
20240109,161300,1191552350,15100,15100,15100,15100,0
|
|
20240109,161200,1191552350,15100,15100,15100,15100,0
|
|
20240109,161100,1191552350,15100,15100,15100,15100,0
|
|
20240109,161000,1191552350,15100,15100,15100,15100,0
|
|
20240109,160900,1191552350,15100,15100,15100,15100,0
|
|
20240109,160800,1191552350,15100,15100,15100,15100,0
|
|
20240109,160700,1191552350,15100,15100,15100,15100,0
|
|
20240109,160600,1191552350,15100,15100,15100,15100,0
|
|
20240109,160500,1191552350,15100,15100,15100,15100,0
|
|
20240109,160400,1191552350,15100,15100,15100,15100,0
|
|
20240109,160300,1191552350,15100,15100,15100,15100,0
|
|
20240109,160200,1191552350,15100,15100,15100,15100,0
|
|
20240109,160100,1191552350,15100,15100,15100,15100,0
|
|
20240109,160000,1191552350,15100,15100,15100,15100,0
|
|
20240109,155900,1191552350,15100,15100,15100,15100,0
|
|
20240109,155800,1191552350,15100,15100,15100,15100,0
|
|
20240109,155700,1191552350,15100,15100,15100,15100,2605
|
|
20240109,155600,1191552350,15100,15100,15100,15100,0
|
|
20240109,155500,1191552350,15100,15100,15100,15100,0
|
|
20240109,155400,1191552350,15100,15100,15100,15100,0
|
|
20240109,155300,1191552350,15100,15100,15100,15100,0
|
|
20240109,155200,1191552350,15100,15100,15100,15100,0
|
|
20240109,155100,1191552350,15100,15100,15100,15100,0
|
|
20240109,155000,1191552350,15100,15100,15100,15100,0
|
|
20240109,154900,1191552350,15100,15100,15100,15100,0
|
|
20240109,154800,1191552350,15100,15100,15100,15100,0
|
|
20240109,154700,1191552350,15100,15100,15100,15100,0
|
|
20240109,154600,1191552350,15100,15100,15100,15100,0
|
|
20240109,154500,1191552350,15100,15100,15100,15100,0
|
|
20240109,154400,1191552350,15100,15100,15100,15100,0
|
|
20240109,154300,1191552350,15100,15100,15100,15100,0
|
|
20240109,154200,1191552350,15100,15100,15100,15100,0
|
|
20240109,154100,1191552350,15100,15100,15100,15100,0
|
|
20240109,154000,1191552350,15100,15100,15100,15100,0
|
|
20240109,153900,1191552350,15100,15100,15100,15100,0
|
|
20240109,153800,1191552350,15100,15100,15100,15100,0
|
|
20240109,153700,1191552350,15100,15100,15100,15100,0
|
|
20240109,153600,1191552350,15100,15100,15100,15100,0
|
|
20240109,153500,1191552350,15100,15100,15100,15100,0
|
|
20240109,153400,1191552350,15100,15100,15100,15100,0
|
|
20240109,153300,1191552350,15100,15100,15100,15100,0
|
|
20240109,153200,1191552350,15100,15100,15100,15100,0
|
|
20240109,153100,1191552350,15100,15100,15100,15100,0
|
|
20240109,153000,1191552350,15100,15100,15100,15100,2605
|
|
20240109,152900,1152216850,15090,15090,15090,15090,0
|
|
20240109,152800,1152216850,15090,15090,15090,15090,0
|
|
20240109,152700,1152216850,15090,15090,15090,15090,0
|
|
20240109,152600,1152216850,15090,15090,15090,15090,0
|
|
20240109,152500,1152216850,15090,15090,15090,15090,0
|
|
20240109,152400,1152216850,15090,15090,15090,15090,0
|
|
20240109,152300,1152216850,15090,15090,15090,15090,0
|
|
20240109,152200,1152216850,15090,15090,15090,15090,0
|
|
20240109,152100,1152216850,15090,15090,15090,15090,0
|
|
20240109,152000,1152216850,15090,15090,15090,15090,0
|
|
20240109,151900,1152216850,15090,15100,15100,15090,1202
|
|
20240109,151800,1134072690,15090,15060,15100,15060,1039
|
|
20240109,151700,1118407260,15050,15050,15050,15050,372
|
|
20240109,151600,1112808660,15060,15060,15060,15060,25
|
|
20240109,151500,1112432160,15060,15030,15060,15030,1328
|
|
20240109,151400,1092452220,15010,15010,15010,15010,5
|
|
20240109,151300,1092377170,15010,15010,15010,15010,0
|
|
20240109,151200,1092377170,15010,15010,15010,15010,2
|
|
20240109,151100,1092347150,15010,15020,15020,15010,204
|
|
20240109,151000,1089285060,15040,15040,15040,15040,1
|
|
20240109,150900,1089270020,15040,15040,15040,15040,29
|
|
20240109,150800,1088833860,15040,15030,15040,15030,214
|
|
20240109,150700,1085617310,15030,15030,15030,15030,100
|
|
20240109,150600,1084114310,15040,15040,15040,15040,0
|
|
20240109,150500,1084114310,15040,15040,15040,15040,50
|
|
20240109,150400,1083362310,15010,15010,15010,15010,77
|
|
20240109,150300,1082206540,15010,15010,15010,15010,7
|
|
20240109,150200,1082101470,15040,15040,15040,15040,0
|
|
20240109,150100,1082101470,15040,15040,15040,15040,1
|
|
20240109,150000,1082086430,15030,15010,15030,15010,196
|
|
20240109,145900,1079140770,15030,15030,15030,15030,0
|
|
20240109,145800,1079140770,15030,15030,15030,15030,15
|
|
20240109,145700,1078915320,15030,15030,15030,15030,0
|
|
20240109,145600,1078915320,15030,15030,15030,15030,7
|
|
20240109,145500,1078810110,15030,15030,15030,15030,20
|
|
20240109,145400,1078509510,15030,15030,15040,15030,504
|
|
20240109,145300,1070929460,15040,15040,15040,15040,501
|
|
20240109,145200,1063394420,15030,15030,15030,15030,0
|
|
20240109,145100,1063394420,15030,15040,15040,15030,50
|
|
20240109,145000,1062642720,15040,15030,15040,15030,120
|
|
20240109,144900,1060838520,15000,15010,15010,15000,100
|
|
20240109,144800,1059338510,15000,15040,15040,15000,28
|
|
20240109,144700,1058917590,15040,15040,15040,15040,101
|
|
20240109,144600,1057398550,15000,15000,15000,15000,1
|
|
20240109,144500,1057383550,15000,15050,15050,15000,388
|
|
20240109,144400,1051552050,15040,15050,15050,15040,318
|
|
20240109,144300,1046768110,15050,15020,15060,15020,1448
|
|
20240109,144200,1024976930,15010,15000,15030,15000,1083
|
|
20240109,144100,1008714750,14980,14960,14990,14960,953
|
|
20240109,144000,994439210,14940,14940,14940,14940,671
|
|
20240109,143900,984414470,14940,14940,14940,14940,126
|
|
20240109,143800,982532030,14940,14940,14940,14940,63
|
|
20240109,143700,981590810,14990,14990,14990,14990,1
|
|
20240109,143600,981575820,15000,15010,15010,15000,236
|
|
20240109,143500,978034820,15010,15010,15020,15010,301
|
|
20240109,143400,973515430,15020,15010,15020,15010,23
|
|
20240109,143300,973170110,14990,14940,15000,14940,3136
|
|
20240109,143200,926215560,14940,14890,14940,14890,1037
|
|
20240109,143100,910750340,14860,14870,14890,14860,1500
|
|
20240109,143000,888441120,14870,14850,14870,14840,1007
|
|
20240109,142900,873493620,14860,14840,14860,14840,306
|
|
20240109,142800,868948600,14840,14840,14840,14840,1
|
|
20240109,142700,868933760,14840,14840,14840,14840,0
|
|
20240109,142600,868933760,14840,14840,14840,14840,0
|
|
20240109,142500,868933760,14840,14840,14840,14840,0
|
|
20240109,142400,868933760,14840,14840,14840,14840,0
|
|
20240109,142300,868933760,14840,14840,14840,14840,22
|
|
20240109,142200,868607280,14840,14840,14840,14840,0
|
|
20240109,142100,868607280,14840,14830,14840,14830,918
|
|
20240109,142000,854993330,14830,14830,14830,14830,2022
|
|
20240109,141900,825007070,14830,14830,14830,14830,0
|
|
20240109,141800,825007070,14830,14830,14830,14830,0
|
|
20240109,141700,825007070,14830,14770,14830,14770,6
|
|
20240109,141600,824918390,14770,14780,14780,14770,234
|
|
20240109,141500,821462110,14760,14760,14760,14760,0
|
|
20240109,141400,821462110,14760,14760,14760,14760,1
|
|
20240109,141300,821447350,14810,14810,14810,14810,680
|
|
20240109,141200,811376550,14810,14810,14810,14810,0
|
|
20240109,141100,811376550,14810,14810,14810,14810,0
|
|
20240109,141000,811376550,14810,14810,14810,14810,0
|
|
20240109,140900,811376550,14810,14810,14810,14810,0
|
|
20240109,140800,811376550,14810,14810,14810,14810,0
|
|
20240109,140700,811376550,14810,14740,14810,14740,1332
|
|
20240109,140600,791669290,14740,14750,14750,14740,481
|
|
20240109,140500,784577480,14750,14760,14760,14750,360
|
|
20240109,140400,779267270,14760,14760,14760,14760,5
|
|
20240109,140300,779193470,14800,14790,14800,14790,167
|
|
20240109,140200,776722870,14800,14800,14800,14800,337
|
|
20240109,140100,771735270,14800,14800,14800,14800,0
|
|
20240109,140000,771735270,14800,14800,14800,14800,0
|
|
20240109,135900,771735270,14800,14800,14800,14800,0
|
|
20240109,135800,771735270,14800,14800,14800,14800,1735
|
|
20240109,135700,746057270,14800,14800,14800,14800,1
|
|
20240109,135600,746042470,14780,14800,14800,14770,253
|
|
20240109,135500,742303120,14790,14800,14800,14770,2075
|
|
20240109,135400,711620780,14800,14810,14810,14800,181
|
|
20240109,135300,708940520,14830,14830,14830,14830,0
|
|
20240109,135200,708940520,14830,14830,14830,14830,0
|
|
20240109,135100,708940520,14830,14830,14830,14830,0
|
|
20240109,135000,708940520,14830,14830,14830,14830,0
|
|
20240109,134900,708940520,14830,14830,14830,14830,0
|
|
20240109,134800,708940520,14830,14830,14830,14830,266
|
|
20240109,134700,704995740,14850,14850,14850,14850,4
|
|
20240109,134600,704936340,14830,14830,14830,14830,0
|
|
20240109,134500,704936340,14830,14830,14830,14830,0
|
|
20240109,134400,704936340,14830,14830,14830,14830,0
|
|
20240109,134300,704936340,14830,14830,14830,14830,0
|
|
20240109,134200,704936340,14830,14830,14830,14830,0
|
|
20240109,134100,704936340,14830,14830,14830,14830,100
|
|
20240109,134000,703453340,14830,14840,14840,14830,41
|
|
20240109,133900,702845170,14840,14840,14840,14840,0
|
|
20240109,133800,702845170,14840,14840,14840,14840,30
|
|
20240109,133700,702399970,14830,14830,14830,14830,27
|
|
20240109,133600,701999560,14830,14830,14830,14830,6
|
|
20240109,133500,701910580,14830,14820,14830,14820,373
|
|
20240109,133400,696382700,14820,14820,14820,14820,114
|
|
20240109,133300,694693220,14830,14840,14840,14830,122
|
|
20240109,133200,692883840,14850,14850,14850,14850,0
|
|
20240109,133100,692883840,14850,14850,14850,14850,0
|
|
20240109,133000,692883840,14850,14850,14850,14850,7
|
|
20240109,132900,692779890,14860,14860,14860,14860,0
|
|
20240109,132800,692779890,14860,14860,14860,14860,0
|
|
20240109,132700,692779890,14860,14860,14860,14860,0
|
|
20240109,132600,692779890,14860,14850,14860,14850,337
|
|
20240109,132500,687775390,14860,14860,14860,14860,0
|
|
20240109,132400,687775390,14860,14870,14870,14860,111
|
|
20240109,132300,686125890,14870,14870,14870,14870,0
|
|
20240109,132200,686125890,14870,14870,14870,14870,100
|
|
20240109,132100,684638890,14880,14880,14880,14880,99
|
|
20240109,132000,683165770,14880,14880,14880,14880,21
|
|
20240109,131900,682853290,14890,14890,14890,14890,0
|
|
20240109,131800,682853290,14890,14890,14890,14890,0
|
|
20240109,131700,682853290,14890,14890,14890,14890,100
|
|
20240109,131600,681364290,14890,14890,14890,14890,0
|
|
20240109,131500,681364290,14890,14880,14890,14880,51
|
|
20240109,131400,680605400,14870,14870,14870,14870,0
|
|
20240109,131300,680605400,14870,14870,14870,14870,0
|
|
20240109,131200,680605400,14870,14870,14870,14870,0
|
|
20240109,131100,680605400,14870,14870,14870,14870,50
|
|
20240109,131000,679861900,14860,14860,14860,14860,95
|
|
20240109,130900,678450200,14860,14860,14860,14860,5
|
|
20240109,130800,678375900,14860,14860,14860,14860,0
|
|
20240109,130700,678375900,14860,14860,14860,14860,259
|
|
20240109,130600,674527160,14860,14860,14860,14860,0
|
|
20240109,130500,674527160,14860,14860,14860,14860,77
|
|
20240109,130400,673382940,14860,14860,14860,14860,0
|
|
20240109,130300,673382940,14860,14860,14860,14860,0
|
|
20240109,130200,673382940,14860,14860,14860,14860,23
|
|
20240109,130100,673041160,14860,14860,14860,14860,31
|
|
20240109,130000,672580500,14860,14860,14860,14860,30
|
|
20240109,125900,672134700,14860,14860,14860,14860,20
|
|
20240109,125800,671837500,14870,14870,14870,14870,0
|
|
20240109,125700,671837500,14870,14870,14870,14870,0
|
|
20240109,125600,671837500,14870,14870,14870,14870,145
|
|
20240109,125500,669681350,14860,14860,14860,14860,100
|
|
20240109,125400,668195350,14860,14860,14860,14860,55
|
|
20240109,125300,667378050,14860,14860,14860,14860,0
|
|
20240109,125200,667378050,14860,14850,14860,14850,96
|
|
20240109,125100,665951990,14860,14860,14860,14860,0
|
|
20240109,125000,665951990,14860,14860,14860,14860,0
|
|
20240109,124900,665951990,14860,14860,14860,14860,0
|
|
20240109,124800,665951990,14860,14860,14860,14860,0
|
|
20240109,124700,665951990,14860,14860,14860,14860,0
|
|
20240109,124600,665951990,14860,14860,14860,14860,0
|
|
20240109,124500,665951990,14860,14860,14860,14860,0
|
|
20240109,124400,665951990,14860,14850,14860,14850,100
|
|
20240109,124300,664466240,14850,14840,14850,14830,557
|
|
20240109,124200,656196670,14850,14850,14850,14850,500
|
|
20240109,124100,648771670,14850,14850,14850,14850,65
|
|
20240109,124000,647806420,14860,14860,14860,14860,0
|
|
20240109,123900,647806420,14860,14870,14870,14860,80
|
|
20240109,123800,646617420,14870,14870,14870,14870,0
|
|
20240109,123700,646617420,14870,14870,14870,14870,148
|
|
20240109,123600,644416660,14900,14900,14900,14900,1
|
|
20240109,123500,644401760,14890,14890,14890,14890,0
|
|
20240109,123400,644401760,14890,14890,14890,14890,8
|
|
20240109,123300,644282640,14890,14890,14890,14890,211
|
|
20240109,123200,641140850,14890,14890,14890,14890,1
|
|
20240109,123100,641125960,14890,14890,14890,14890,0
|
|
20240109,123000,641125960,14890,14890,14890,14890,2
|
|
20240109,122900,641096180,14850,14850,14850,14850,50
|
|
20240109,122800,640353680,14850,14850,14850,14850,0
|
|
20240109,122700,640353680,14850,14840,14850,14840,83
|
|
20240109,122600,639121460,14850,14850,14850,14850,0
|
|
20240109,122500,639121460,14850,14850,14850,14850,0
|
|
20240109,122400,639121460,14850,14850,14850,14850,100
|
|
20240109,122300,637636460,14860,14860,14860,14860,0
|
|
20240109,122200,637636460,14860,14860,14860,14860,40
|
|
20240109,122100,637042060,14860,14860,14860,14860,0
|
|
20240109,122000,637042060,14860,14860,14860,14860,11
|
|
20240109,121900,636878600,14860,14860,14860,14860,0
|
|
20240109,121800,636878600,14860,14880,14880,14860,100
|
|
20240109,121700,635392150,14910,14910,14910,14910,99
|
|
20240109,121600,633916060,14870,14870,14870,14870,200
|
|
20240109,121500,630942060,14910,14910,14910,14910,0
|
|
20240109,121400,630942060,14910,14910,14910,14910,0
|
|
20240109,121300,630942060,14910,14910,14910,14910,0
|
|
20240109,121200,630942060,14910,14910,14910,14910,16
|
|
20240109,121100,630703500,14900,14900,14900,14900,0
|
|
20240109,121000,630703500,14900,14900,14900,14900,0
|
|
20240109,120900,630703500,14900,14900,14900,14900,0
|
|
20240109,120800,630703500,14900,14900,14900,14900,1545
|
|
20240109,120700,607683000,14900,14900,14900,14900,671
|
|
20240109,120600,597685100,14820,14880,14890,14820,500
|
|
20240109,120500,590250200,14900,14900,14900,14900,3658
|
|
20240109,120400,535746000,14900,14890,14900,14890,500
|
|
20240109,120300,528296700,14900,14890,14900,14890,183
|
|
20240109,120200,525570050,14900,14890,14900,14890,1500
|
|
20240109,120100,503220450,14900,14900,14900,14900,402
|
|
20240109,120000,497230650,14900,14890,14900,14890,2
|
|
20240109,115900,497200860,14890,14890,14890,14890,102
|
|
20240109,115800,495682080,14900,14900,14900,14900,0
|
|
20240109,115700,495682080,14900,14870,14900,14870,106
|
|
20240109,115600,494104830,14890,14890,14890,14890,0
|
|
20240109,115500,494104830,14890,14890,14890,14890,0
|
|
20240109,115400,494104830,14890,14890,14890,14890,0
|
|
20240109,115300,494104830,14890,14910,14910,14880,623
|
|
20240109,115200,484828740,14910,14900,14910,14900,372
|
|
20240109,115100,479283870,14900,14890,14900,14890,260
|
|
20240109,115000,475411970,14890,14870,14890,14870,581
|
|
20240109,114900,466764910,14870,14800,14870,14800,1313
|
|
20240109,114800,447257300,14820,14830,14830,14820,119
|
|
20240109,114700,445493620,14830,14830,14830,14830,0
|
|
20240109,114600,445493620,14830,14830,14830,14830,0
|
|
20240109,114500,445493620,14830,14830,14830,14830,0
|
|
20240109,114400,445493620,14830,14790,14830,14790,2879
|
|
20240109,114300,402890320,14790,14790,14790,14790,43
|
|
20240109,114200,402254350,14790,14790,14790,14790,0
|
|
20240109,114100,402254350,14790,14740,14790,14740,4499
|
|
20240109,114000,335775240,14750,14750,14750,14750,0
|
|
20240109,113900,335775240,14750,14750,14750,14750,11
|
|
20240109,113800,335612990,14750,14750,14750,14750,0
|
|
20240109,113700,335612990,14750,14750,14750,14750,10
|
|
20240109,113600,335465490,14750,14750,14750,14750,2
|
|
20240109,113500,335435990,14750,14750,14750,14750,1
|
|
20240109,113400,335421240,14750,14750,14750,14750,0
|
|
20240109,113300,335421240,14750,14750,14750,14750,0
|
|
20240109,113200,335421240,14750,14750,14750,14750,0
|
|
20240109,113100,335421240,14750,14750,14750,14750,0
|
|
20240109,113000,335421240,14750,14750,14750,14750,0
|
|
20240109,112900,335421240,14750,14750,14750,14750,90
|
|
20240109,112800,334093740,14750,14710,14750,14710,944
|
|
20240109,112700,320183770,14710,14710,14710,14710,0
|
|
20240109,112600,320183770,14710,14710,14710,14710,6
|
|
20240109,112500,320095510,14710,14710,14710,14710,2
|
|
20240109,112400,320066090,14710,14710,14710,14710,0
|
|
20240109,112300,320066090,14710,14710,14710,14710,0
|
|
20240109,112200,320066090,14710,14710,14710,14710,0
|
|
20240109,112100,320066090,14710,14700,14710,14700,446
|
|
20240109,112000,313507910,14670,14670,14670,14670,0
|
|
20240109,111900,313507910,14670,14670,14670,14670,0
|
|
20240109,111800,313507910,14670,14670,14670,14670,14
|
|
20240109,111700,313302530,14700,14700,14700,14700,0
|
|
20240109,111600,313302530,14700,14700,14700,14700,0
|
|
20240109,111500,313302530,14700,14700,14700,14700,0
|
|
20240109,111400,313302530,14700,14700,14700,14700,0
|
|
20240109,111300,313302530,14700,14700,14700,14700,1
|
|
20240109,111200,313287830,14690,14690,14690,14690,0
|
|
20240109,111100,313287830,14690,14680,14690,14680,2691
|
|
20240109,111000,273757940,14700,14700,14700,14700,0
|
|
20240109,110900,273757940,14700,14700,14700,14700,100
|
|
20240109,110800,272287940,14700,14700,14700,14700,0
|
|
20240109,110700,272287940,14700,14680,14700,14680,111
|
|
20240109,110600,270658440,14680,14680,14680,14680,0
|
|
20240109,110500,270658440,14680,14680,14680,14680,0
|
|
20240109,110400,270658440,14680,14680,14680,14680,218
|
|
20240109,110300,267458200,14700,14700,14700,14700,0
|
|
20240109,110200,267458200,14700,14700,14700,14700,0
|
|
20240109,110100,267458200,14700,14700,14700,14700,0
|
|
20240109,110000,267458200,14700,14700,14700,14700,1
|
|
20240109,105900,267443500,14680,14690,14690,14680,50
|
|
20240109,105800,266709430,14680,14680,14680,14680,0
|
|
20240109,105700,266709430,14680,14680,14680,14680,55
|
|
20240109,105600,265902030,14680,14680,14680,14680,0
|
|
20240109,105500,265902030,14680,14690,14690,14680,8
|
|
20240109,105400,265784540,14700,14700,14700,14700,22
|
|
20240109,105300,265461140,14710,14710,14710,14710,0
|
|
20240109,105200,265461140,14710,14710,14710,14710,0
|
|
20240109,105100,265461140,14710,14710,14710,14710,0
|
|
20240109,105000,265461140,14710,14710,14710,14710,0
|
|
20240109,104900,265461140,14710,14710,14710,14710,5
|
|
20240109,104800,265387590,14700,14700,14700,14700,50
|
|
20240109,104700,264652590,14710,14710,14710,14710,0
|
|
20240109,104600,264652590,14710,14710,14710,14710,0
|
|
20240109,104500,264652590,14710,14710,14710,14710,90
|
|
20240109,104400,263328690,14710,14710,14710,14710,6
|
|
20240109,104300,263240430,14620,14620,14620,14620,0
|
|
20240109,104200,263240430,14620,14720,14720,14600,2124
|
|
20240109,104100,232157390,14660,14660,14660,14660,341
|
|
20240109,104000,227158330,14660,14660,14660,14660,0
|
|
20240109,103900,227158330,14660,14670,14670,14660,700
|
|
20240109,103800,216896230,14660,14660,14660,14660,180
|
|
20240109,103700,214257430,14720,14720,14720,14720,0
|
|
20240109,103600,214257430,14720,14720,14720,14720,1
|
|
20240109,103500,214242710,14660,14680,14680,14660,200
|
|
20240109,103400,211309520,14680,14680,14680,14680,2
|
|
20240109,103300,211280160,14680,14690,14690,14680,400
|
|
20240109,103200,205405950,14690,14690,14690,14690,12
|
|
20240109,103100,205229670,14690,14690,14690,14690,0
|
|
20240109,103000,205229670,14690,14690,14690,14690,2
|
|
20240109,102900,205200290,14690,14690,14690,14690,0
|
|
20240109,102800,205200290,14690,14690,14690,14690,0
|
|
20240109,102700,205200290,14690,14690,14690,14690,12
|
|
20240109,102600,205024010,14730,14730,14730,14730,0
|
|
20240109,102500,205024010,14730,14730,14730,14730,9
|
|
20240109,102400,204891440,14740,14740,14740,14740,0
|
|
20240109,102300,204891440,14740,14740,14740,14740,0
|
|
20240109,102200,204891440,14740,14740,14740,14740,0
|
|
20240109,102100,204891440,14740,14660,14740,14660,101
|
|
20240109,102000,203410700,14750,14750,14750,14750,0
|
|
20240109,101900,203410700,14750,14750,14750,14750,1
|
|
20240109,101800,203395950,14650,14680,14680,14650,100
|
|
20240109,101700,201930480,14690,14690,14690,14690,0
|
|
20240109,101600,201930480,14690,14690,14690,14690,704
|
|
20240109,101500,191588720,14690,14720,14720,14690,938
|
|
20240109,101400,177805940,14750,14750,14750,14750,7
|
|
20240109,101300,177702690,14760,14760,14760,14760,5
|
|
20240109,101200,177628890,14760,14760,14760,14760,6
|
|
20240109,101100,177540330,14770,14770,14770,14770,1
|
|
20240109,101000,177525560,14750,14750,14770,14750,263
|
|
20240109,100900,173645270,14750,14750,14750,14750,801
|
|
20240109,100800,161830520,14700,14700,14700,14700,120
|
|
20240109,100700,160066520,14700,14700,14700,14700,43
|
|
20240109,100600,159434420,14690,14700,14700,14690,31
|
|
20240109,100500,158978980,14700,14700,14700,14700,152
|
|
20240109,100400,156744580,14700,14750,14750,14700,451
|
|
20240109,100300,150114830,14700,14700,14700,14700,226
|
|
20240109,100200,146792630,14700,14700,14700,14700,105
|
|
20240109,100100,145249130,14750,14750,14750,14750,1
|
|
20240109,100000,145234380,14700,14750,14750,14700,162
|
|
20240109,095900,142852930,14750,14750,14750,14750,0
|
|
20240109,095800,142852930,14750,14700,14750,14700,66
|
|
20240109,095700,141882680,14690,14690,14690,14690,284
|
|
20240109,095600,137710720,14690,14690,14690,14690,0
|
|
20240109,095500,137710720,14690,14690,14690,14690,301
|
|
20240109,095400,133289030,14690,14690,14690,14690,1
|
|
20240109,095300,133274340,14690,14690,14690,14690,112
|
|
20240109,095200,131629060,14690,14690,14690,14690,0
|
|
20240109,095100,131629060,14690,14690,14690,14690,0
|
|
20240109,095000,131629060,14690,14680,14690,14680,1025
|
|
20240109,094900,116573390,14650,14650,14650,14650,0
|
|
20240109,094800,116573390,14650,14650,14650,14650,51
|
|
20240109,094700,115826240,14650,14650,14650,14650,0
|
|
20240109,094600,115826240,14650,14650,14650,14650,110
|
|
20240109,094500,114214740,14650,14650,14650,14650,100
|
|
20240109,094400,112749740,14650,14650,14650,14650,109
|
|
20240109,094300,111152890,14650,14650,14650,14650,83
|
|
20240109,094200,109936940,14690,14690,14690,14690,3
|
|
20240109,094100,109892870,14690,14690,14690,14690,0
|
|
20240109,094000,109892870,14690,14690,14690,14690,0
|
|
20240109,093900,109892870,14690,14650,14690,14650,1002
|
|
20240109,093800,95213490,14660,14690,14690,14660,1002
|
|
20240109,093700,80524110,14690,14680,14690,14660,322
|
|
20240109,093600,75803510,14650,14650,14650,14650,0
|
|
20240109,093500,75803510,14650,14660,14660,14650,100
|
|
20240109,093400,74338490,14690,14680,14690,14680,6
|
|
20240109,093300,74250400,14690,14690,14690,14690,0
|
|
20240109,093200,74250400,14690,14690,14690,14690,0
|
|
20240109,093100,74250400,14690,14690,14690,14690,0
|
|
20240109,093000,74250400,14690,14680,14690,14680,46
|
|
20240109,092900,73574740,14650,14650,14650,14650,0
|
|
20240109,092800,73574740,14650,14650,14650,14650,0
|
|
20240109,092700,73574740,14650,14650,14650,14650,0
|
|
20240109,092600,73574740,14650,14660,14660,14650,301
|
|
20240109,092500,69162090,14660,14660,14660,14660,0
|
|
20240109,092400,69162090,14660,14660,14660,14660,80
|
|
20240109,092300,67989290,14660,14650,14660,14650,609
|
|
20240109,092200,59067350,14650,14720,14720,14650,1188
|
|
20240109,092100,41599180,14730,14720,14730,14720,10
|
|
20240109,092000,41451970,14720,14730,14730,14720,107
|
|
20240109,091900,39876860,14730,14750,14750,14730,497
|
|
20240109,091800,32551160,14750,14750,14750,14750,400
|
|
20240109,091700,26651160,14750,14750,14750,14750,0
|
|
20240109,091600,26651160,14750,14750,14750,14750,169
|
|
20240109,091500,24158410,14780,14750,14790,14750,103
|
|
20240109,091400,22639030,14740,14790,14800,14740,378
|
|
20240109,091300,17055770,14790,14780,14790,14780,157
|
|
20240109,091200,14733810,14790,14780,14790,14750,227
|
|
20240109,091100,11378640,14780,14780,14780,14780,0
|
|
20240109,091000,11378640,14780,14780,14780,14770,54
|
|
20240109,090900,10580530,14780,14780,14780,14780,0
|
|
20240109,090800,10580530,14780,14790,14790,14780,82
|
|
20240109,090700,9367770,14790,14770,14800,14770,112
|
|
20240109,090600,7712800,14780,14740,14780,14740,191
|
|
20240109,090500,4895040,14740,14740,14740,14740,9
|
|
20240109,090400,4762380,14750,14740,14750,14720,9
|
|
20240109,090300,4629730,14740,14740,14740,14740,3
|
|
20240109,090200,4585510,14720,14710,14720,14710,51
|
|
20240109,090100,3834820,14720,14720,14720,14720,28
|
|
20240109,090000,3422660,14720,14780,14780,14700,133
|