667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200400,346363380,12890,12890,12890,12890,726
|
|
20240111,200300,346363380,12890,12890,12890,12890,0
|
|
20240111,200200,346363380,12890,12890,12890,12890,0
|
|
20240111,200100,346363380,12890,12890,12890,12890,0
|
|
20240111,200000,346363380,12890,12890,12890,12890,0
|
|
20240111,195900,346363380,12890,12890,12890,12890,0
|
|
20240111,195800,346363380,12890,12890,12890,12890,0
|
|
20240111,195700,346363380,12890,12890,12890,12890,0
|
|
20240111,195600,346363380,12890,12890,12890,12890,0
|
|
20240111,195500,346363380,12890,12890,12890,12890,0
|
|
20240111,195400,346363380,12890,12890,12890,12890,0
|
|
20240111,195300,346363380,12890,12890,12890,12890,0
|
|
20240111,195200,346363380,12890,12890,12890,12890,0
|
|
20240111,195100,346363380,12890,12890,12890,12890,0
|
|
20240111,195000,346363380,12890,12890,12890,12890,0
|
|
20240111,194900,346363380,12890,12890,12890,12890,0
|
|
20240111,194800,346363380,12890,12890,12890,12890,0
|
|
20240111,194700,346363380,12890,12890,12890,12890,0
|
|
20240111,194600,346363380,12890,12890,12890,12890,0
|
|
20240111,194500,346363380,12890,12890,12890,12890,0
|
|
20240111,194400,346363380,12890,12890,12890,12890,0
|
|
20240111,194300,346363380,12890,12890,12890,12890,0
|
|
20240111,194200,346363380,12890,12890,12890,12890,0
|
|
20240111,194100,346363380,12890,12890,12890,12890,0
|
|
20240111,194000,346363380,12890,12890,12890,12890,0
|
|
20240111,193900,346363380,12890,12890,12890,12890,0
|
|
20240111,193800,346363380,12890,12890,12890,12890,0
|
|
20240111,193700,346363380,12890,12890,12890,12890,0
|
|
20240111,193600,346363380,12890,12890,12890,12890,0
|
|
20240111,193500,346363380,12890,12890,12890,12890,0
|
|
20240111,193400,346363380,12890,12890,12890,12890,726
|
|
20240111,193300,346363380,12890,12890,12890,12890,0
|
|
20240111,193200,346363380,12890,12890,12890,12890,0
|
|
20240111,193100,346363380,12890,12890,12890,12890,0
|
|
20240111,193000,346363380,12890,12890,12890,12890,0
|
|
20240111,192900,346363380,12890,12890,12890,12890,0
|
|
20240111,192800,346363380,12890,12890,12890,12890,0
|
|
20240111,192700,346363380,12890,12890,12890,12890,0
|
|
20240111,192600,346363380,12890,12890,12890,12890,0
|
|
20240111,192500,346363380,12890,12890,12890,12890,0
|
|
20240111,192400,346363380,12890,12890,12890,12890,0
|
|
20240111,192300,346363380,12890,12890,12890,12890,0
|
|
20240111,192200,346363380,12890,12890,12890,12890,0
|
|
20240111,192100,346363380,12890,12890,12890,12890,0
|
|
20240111,192000,346363380,12890,12890,12890,12890,0
|
|
20240111,191900,346363380,12890,12890,12890,12890,0
|
|
20240111,191800,346363380,12890,12890,12890,12890,0
|
|
20240111,191700,346363380,12890,12890,12890,12890,0
|
|
20240111,191600,346363380,12890,12890,12890,12890,0
|
|
20240111,191500,346363380,12890,12890,12890,12890,0
|
|
20240111,191400,346363380,12890,12890,12890,12890,0
|
|
20240111,191300,346363380,12890,12890,12890,12890,0
|
|
20240111,191200,346363380,12890,12890,12890,12890,0
|
|
20240111,191100,346363380,12890,12890,12890,12890,0
|
|
20240111,191000,346363380,12890,12890,12890,12890,0
|
|
20240111,190900,346363380,12890,12890,12890,12890,0
|
|
20240111,190800,346363380,12890,12890,12890,12890,0
|
|
20240111,190700,346363380,12890,12890,12890,12890,0
|
|
20240111,190600,346363380,12890,12890,12890,12890,0
|
|
20240111,190500,346363380,12890,12890,12890,12890,0
|
|
20240111,190400,346363380,12890,12890,12890,12890,726
|
|
20240111,190300,346363380,12890,12890,12890,12890,0
|
|
20240111,190200,346363380,12890,12890,12890,12890,0
|
|
20240111,190100,346363380,12890,12890,12890,12890,0
|
|
20240111,190000,346363380,12890,12890,12890,12890,0
|
|
20240111,185900,346363380,12890,12890,12890,12890,0
|
|
20240111,185800,346363380,12890,12890,12890,12890,0
|
|
20240111,185700,346363380,12890,12890,12890,12890,0
|
|
20240111,185600,346363380,12890,12890,12890,12890,0
|
|
20240111,185500,346363380,12890,12890,12890,12890,0
|
|
20240111,185400,346363380,12890,12890,12890,12890,0
|
|
20240111,185300,346363380,12890,12890,12890,12890,0
|
|
20240111,185200,346363380,12890,12890,12890,12890,0
|
|
20240111,185100,346363380,12890,12890,12890,12890,0
|
|
20240111,185000,346363380,12890,12890,12890,12890,0
|
|
20240111,184900,346363380,12890,12890,12890,12890,0
|
|
20240111,184800,346363380,12890,12890,12890,12890,0
|
|
20240111,184700,346363380,12890,12890,12890,12890,0
|
|
20240111,184600,346363380,12890,12890,12890,12890,0
|
|
20240111,184500,346363380,12890,12890,12890,12890,0
|
|
20240111,184400,346363380,12890,12890,12890,12890,0
|
|
20240111,184300,346363380,12890,12890,12890,12890,0
|
|
20240111,184200,346363380,12890,12890,12890,12890,0
|
|
20240111,184100,346363380,12890,12890,12890,12890,0
|
|
20240111,184000,346363380,12890,12890,12890,12890,0
|
|
20240111,183900,346363380,12890,12890,12890,12890,0
|
|
20240111,183800,346363380,12890,12890,12890,12890,0
|
|
20240111,183700,346363380,12890,12890,12890,12890,0
|
|
20240111,183600,346363380,12890,12890,12890,12890,0
|
|
20240111,183500,346363380,12890,12890,12890,12890,0
|
|
20240111,183400,346363380,12890,12890,12890,12890,726
|
|
20240111,183300,346363380,12890,12890,12890,12890,0
|
|
20240111,183200,346363380,12890,12890,12890,12890,0
|
|
20240111,183100,346363380,12890,12890,12890,12890,0
|
|
20240111,183000,346363380,12890,12890,12890,12890,0
|
|
20240111,182900,346363380,12890,12890,12890,12890,0
|
|
20240111,182800,346363380,12890,12890,12890,12890,0
|
|
20240111,182700,346363380,12890,12890,12890,12890,0
|
|
20240111,182600,346363380,12890,12890,12890,12890,0
|
|
20240111,182500,346363380,12890,12890,12890,12890,0
|
|
20240111,182400,346363380,12890,12890,12890,12890,0
|
|
20240111,182300,346363380,12890,12890,12890,12890,0
|
|
20240111,182200,346363380,12890,12890,12890,12890,0
|
|
20240111,182100,346363380,12890,12890,12890,12890,0
|
|
20240111,182000,346363380,12890,12890,12890,12890,0
|
|
20240111,181900,346363380,12890,12890,12890,12890,0
|
|
20240111,181800,346363380,12890,12890,12890,12890,0
|
|
20240111,181700,346363380,12890,12890,12890,12890,0
|
|
20240111,181600,346363380,12890,12890,12890,12890,0
|
|
20240111,181500,346363380,12890,12890,12890,12890,0
|
|
20240111,181400,346363380,12890,12890,12890,12890,0
|
|
20240111,181300,346363380,12890,12890,12890,12890,0
|
|
20240111,181200,346363380,12890,12890,12890,12890,0
|
|
20240111,181100,346363380,12890,12890,12890,12890,0
|
|
20240111,181000,346363380,12890,12890,12890,12890,0
|
|
20240111,180900,346363380,12890,12890,12890,12890,0
|
|
20240111,180800,346363380,12890,12890,12890,12890,0
|
|
20240111,180700,346363380,12890,12890,12890,12890,0
|
|
20240111,180600,346363380,12890,12890,12890,12890,0
|
|
20240111,180500,346363380,12890,12890,12890,12890,0
|
|
20240111,180400,346363380,12890,12890,12890,12890,726
|
|
20240111,180300,346363380,12890,12890,12890,12890,0
|
|
20240111,180200,346363380,12890,12890,12890,12890,0
|
|
20240111,180100,346363380,12890,12890,12890,12890,0
|
|
20240111,180000,346363380,12890,12890,12890,12890,0
|
|
20240111,175900,346363380,12890,12890,12890,12890,0
|
|
20240111,175800,346363380,12890,12890,12890,12890,0
|
|
20240111,175700,346363380,12890,12890,12890,12890,0
|
|
20240111,175600,346363380,12890,12890,12890,12890,0
|
|
20240111,175500,346363380,12890,12890,12890,12890,0
|
|
20240111,175400,346363380,12890,12890,12890,12890,0
|
|
20240111,175300,346363380,12890,12890,12890,12890,0
|
|
20240111,175200,346363380,12890,12890,12890,12890,0
|
|
20240111,175100,346363380,12890,12890,12890,12890,0
|
|
20240111,175000,346363380,12890,12890,12890,12890,0
|
|
20240111,174900,346363380,12890,12890,12890,12890,0
|
|
20240111,174800,346363380,12890,12890,12890,12890,0
|
|
20240111,174700,346363380,12890,12890,12890,12890,0
|
|
20240111,174600,346363380,12890,12890,12890,12890,0
|
|
20240111,174500,346363380,12890,12890,12890,12890,0
|
|
20240111,174400,346363380,12890,12890,12890,12890,0
|
|
20240111,174300,346363380,12890,12890,12890,12890,0
|
|
20240111,174200,346363380,12890,12890,12890,12890,0
|
|
20240111,174100,346363380,12890,12890,12890,12890,0
|
|
20240111,174000,346363380,12890,12890,12890,12890,0
|
|
20240111,173900,346363380,12890,12890,12890,12890,0
|
|
20240111,173800,346363380,12890,12890,12890,12890,0
|
|
20240111,173700,346363380,12890,12890,12890,12890,0
|
|
20240111,173600,346363380,12890,12890,12890,12890,0
|
|
20240111,173500,346363380,12890,12890,12890,12890,0
|
|
20240111,173400,346363380,12890,12890,12890,12890,726
|
|
20240111,173300,346363380,12890,12890,12890,12890,0
|
|
20240111,173200,346363380,12890,12890,12890,12890,0
|
|
20240111,173100,346363380,12890,12890,12890,12890,0
|
|
20240111,173000,346363380,12890,12890,12890,12890,0
|
|
20240111,172900,346363380,12890,12890,12890,12890,0
|
|
20240111,172800,346363380,12890,12890,12890,12890,0
|
|
20240111,172700,346363380,12890,12890,12890,12890,0
|
|
20240111,172600,346363380,12890,12890,12890,12890,0
|
|
20240111,172500,346363380,12890,12890,12890,12890,0
|
|
20240111,172400,346363380,12890,12890,12890,12890,0
|
|
20240111,172300,346363380,12890,12890,12890,12890,0
|
|
20240111,172200,346363380,12890,12890,12890,12890,0
|
|
20240111,172100,346363380,12890,12890,12890,12890,0
|
|
20240111,172000,346363380,12890,12890,12890,12890,0
|
|
20240111,171900,346363380,12890,12890,12890,12890,0
|
|
20240111,171800,346363380,12890,12890,12890,12890,0
|
|
20240111,171700,346363380,12890,12890,12890,12890,0
|
|
20240111,171600,346363380,12890,12890,12890,12890,0
|
|
20240111,171500,346363380,12890,12890,12890,12890,0
|
|
20240111,171400,346363380,12890,12890,12890,12890,0
|
|
20240111,171300,346363380,12890,12890,12890,12890,0
|
|
20240111,171200,346363380,12890,12890,12890,12890,0
|
|
20240111,171100,346363380,12890,12890,12890,12890,0
|
|
20240111,171000,346363380,12890,12890,12890,12890,0
|
|
20240111,170900,346363380,12890,12890,12890,12890,0
|
|
20240111,170800,346363380,12890,12890,12890,12890,0
|
|
20240111,170700,346363380,12890,12890,12890,12890,0
|
|
20240111,170600,346363380,12890,12890,12890,12890,0
|
|
20240111,170500,346363380,12890,12890,12890,12890,0
|
|
20240111,170400,346363380,12890,12890,12890,12890,726
|
|
20240111,170300,346363380,12890,12890,12890,12890,0
|
|
20240111,170200,346363380,12890,12890,12890,12890,0
|
|
20240111,170100,346363380,12890,12890,12890,12890,0
|
|
20240111,170000,346363380,12890,12890,12890,12890,0
|
|
20240111,165900,346363380,12890,12890,12890,12890,0
|
|
20240111,165800,346363380,12890,12890,12890,12890,0
|
|
20240111,165700,346363380,12890,12890,12890,12890,0
|
|
20240111,165600,346363380,12890,12890,12890,12890,0
|
|
20240111,165500,346363380,12890,12890,12890,12890,0
|
|
20240111,165400,346363380,12890,12890,12890,12890,0
|
|
20240111,165300,346363380,12890,12890,12890,12890,0
|
|
20240111,165200,346363380,12890,12890,12890,12890,0
|
|
20240111,165100,346363380,12890,12890,12890,12890,0
|
|
20240111,165000,346363380,12890,12890,12890,12890,0
|
|
20240111,164900,346363380,12890,12890,12890,12890,0
|
|
20240111,164800,346363380,12890,12890,12890,12890,0
|
|
20240111,164700,346363380,12890,12890,12890,12890,0
|
|
20240111,164600,346363380,12890,12890,12890,12890,0
|
|
20240111,164500,346363380,12890,12890,12890,12890,0
|
|
20240111,164400,346363380,12890,12890,12890,12890,0
|
|
20240111,164300,346363380,12890,12890,12890,12890,0
|
|
20240111,164200,346363380,12890,12890,12890,12890,0
|
|
20240111,164100,346363380,12890,12890,12890,12890,0
|
|
20240111,164000,346363380,12890,12890,12890,12890,0
|
|
20240111,163900,346363380,12890,12890,12890,12890,0
|
|
20240111,163800,346363380,12890,12890,12890,12890,0
|
|
20240111,163700,346363380,12890,12890,12890,12890,0
|
|
20240111,163600,346363380,12890,12890,12890,12890,0
|
|
20240111,163500,346363380,12890,12890,12890,12890,0
|
|
20240111,163400,346363380,12890,12890,12890,12890,726
|
|
20240111,163300,346363380,12890,12890,12890,12890,0
|
|
20240111,163200,346363380,12890,12890,12890,12890,0
|
|
20240111,163100,346363380,12890,12890,12890,12890,0
|
|
20240111,163000,346363380,12890,12890,12890,12890,0
|
|
20240111,162900,346363380,12890,12890,12890,12890,0
|
|
20240111,162800,346363380,12890,12890,12890,12890,0
|
|
20240111,162700,346363380,12890,12890,12890,12890,0
|
|
20240111,162600,346363380,12890,12890,12890,12890,0
|
|
20240111,162500,346363380,12890,12890,12890,12890,0
|
|
20240111,162400,346363380,12890,12890,12890,12890,0
|
|
20240111,162300,346363380,12890,12890,12890,12890,0
|
|
20240111,162200,346363380,12890,12890,12890,12890,0
|
|
20240111,162100,346363380,12890,12890,12890,12890,0
|
|
20240111,162000,346363380,12890,12890,12890,12890,0
|
|
20240111,161900,346363380,12890,12890,12890,12890,0
|
|
20240111,161800,346363380,12890,12890,12890,12890,0
|
|
20240111,161700,346363380,12890,12890,12890,12890,0
|
|
20240111,161600,346363380,12890,12890,12890,12890,0
|
|
20240111,161500,346363380,12890,12890,12890,12890,0
|
|
20240111,161400,346363380,12890,12890,12890,12890,0
|
|
20240111,161300,346363380,12890,12890,12890,12890,0
|
|
20240111,161200,346363380,12890,12890,12890,12890,0
|
|
20240111,161100,346363380,12890,12890,12890,12890,0
|
|
20240111,161000,346363380,12890,12890,12890,12890,0
|
|
20240111,160900,346363380,12890,12890,12890,12890,0
|
|
20240111,160800,346363380,12890,12890,12890,12890,0
|
|
20240111,160700,346363380,12890,12890,12890,12890,0
|
|
20240111,160600,346363380,12890,12890,12890,12890,0
|
|
20240111,160500,346363380,12890,12890,12890,12890,0
|
|
20240111,160400,346363380,12890,12890,12890,12890,726
|
|
20240111,160300,346363380,12890,12890,12890,12890,0
|
|
20240111,160200,346363380,12890,12890,12890,12890,0
|
|
20240111,160100,346363380,12890,12890,12890,12890,0
|
|
20240111,160000,346363380,12890,12890,12890,12890,0
|
|
20240111,155900,346363380,12890,12890,12890,12890,0
|
|
20240111,155800,346363380,12890,12890,12890,12890,0
|
|
20240111,155700,346363380,12890,12890,12890,12890,0
|
|
20240111,155600,346363380,12890,12890,12890,12890,0
|
|
20240111,155500,346363380,12890,12890,12890,12890,0
|
|
20240111,155400,346363380,12890,12890,12890,12890,0
|
|
20240111,155300,346363380,12890,12890,12890,12890,0
|
|
20240111,155200,346363380,12890,12890,12890,12890,0
|
|
20240111,155100,346363380,12890,12890,12890,12890,0
|
|
20240111,155000,346363380,12890,12890,12890,12890,0
|
|
20240111,154900,346363380,12890,12890,12890,12890,0
|
|
20240111,154800,346363380,12890,12890,12890,12890,0
|
|
20240111,154700,346363380,12890,12890,12890,12890,0
|
|
20240111,154600,346363380,12890,12890,12890,12890,0
|
|
20240111,154500,346363380,12890,12890,12890,12890,0
|
|
20240111,154400,346363380,12890,12890,12890,12890,0
|
|
20240111,154300,346363380,12890,12890,12890,12890,0
|
|
20240111,154200,346363380,12890,12890,12890,12890,0
|
|
20240111,154100,346363380,12890,12890,12890,12890,0
|
|
20240111,154000,346363380,12890,12890,12890,12890,0
|
|
20240111,153900,346363380,12890,12890,12890,12890,0
|
|
20240111,153800,346363380,12890,12890,12890,12890,0
|
|
20240111,153700,346363380,12890,12890,12890,12890,0
|
|
20240111,153600,346363380,12890,12890,12890,12890,0
|
|
20240111,153500,346363380,12890,12890,12890,12890,0
|
|
20240111,153400,346363380,12890,12890,12890,12890,726
|
|
20240111,153300,346363380,12890,12890,12890,12890,0
|
|
20240111,153200,346363380,12890,12890,12890,12890,0
|
|
20240111,153100,346363380,12890,12890,12890,12890,0
|
|
20240111,153000,346363380,12890,12890,12890,12890,726
|
|
20240111,152900,337005240,12890,12890,12890,12890,0
|
|
20240111,152800,337005240,12890,12890,12890,12890,0
|
|
20240111,152700,337005240,12890,12890,12890,12890,0
|
|
20240111,152600,337005240,12890,12890,12890,12890,0
|
|
20240111,152500,337005240,12890,12890,12890,12890,0
|
|
20240111,152400,337005240,12890,12890,12890,12890,0
|
|
20240111,152300,337005240,12890,12890,12890,12890,0
|
|
20240111,152200,337005240,12890,12890,12890,12890,0
|
|
20240111,152100,337005240,12890,12890,12890,12890,0
|
|
20240111,152000,337005240,12890,12890,12890,12890,0
|
|
20240111,151900,337005240,12890,12880,12900,12880,65
|
|
20240111,151800,336166920,12890,12890,12890,12890,57
|
|
20240111,151700,335432190,12880,12880,12890,12880,16
|
|
20240111,151600,335226090,12880,12900,12900,12880,189
|
|
20240111,151500,332790260,12890,12900,12900,12890,327
|
|
20240111,151400,328575200,12900,12900,12900,12900,3
|
|
20240111,151300,328536500,12900,12890,12900,12890,106
|
|
20240111,151200,327170100,12890,12880,12890,12880,216
|
|
20240111,151100,324386150,12880,12880,12880,12880,0
|
|
20240111,151000,324386150,12880,12880,12890,12880,26
|
|
20240111,150900,324051200,12880,12880,12890,12880,85
|
|
20240111,150800,322956390,12880,12880,12880,12880,17
|
|
20240111,150700,322737430,12890,12890,12890,12890,1
|
|
20240111,150600,322724540,12890,12890,12890,12890,7
|
|
20240111,150500,322634310,12880,12890,12890,12880,8
|
|
20240111,150400,322531260,12890,12880,12890,12880,90
|
|
20240111,150300,321371990,12880,12880,12880,12880,7
|
|
20240111,150200,321281830,12890,12890,12890,12890,0
|
|
20240111,150100,321281830,12890,12890,12890,12890,7
|
|
20240111,150000,321191600,12880,12890,12890,12880,6
|
|
20240111,145900,321114290,12880,12890,12890,12880,8
|
|
20240111,145800,321011220,12890,12890,12890,12890,0
|
|
20240111,145700,321011220,12890,12890,12890,12890,2
|
|
20240111,145600,320985440,12880,12880,12880,12880,55
|
|
20240111,145500,320277040,12880,12880,12880,12880,5
|
|
20240111,145400,320212640,12890,12890,12890,12890,83
|
|
20240111,145300,319142770,12890,12890,12890,12890,2
|
|
20240111,145200,319116990,12890,12890,12890,12890,2
|
|
20240111,145100,319091210,12890,12890,12890,12880,27
|
|
20240111,145000,318743230,12890,12890,12890,12880,131
|
|
20240111,144900,317054870,12890,12890,12900,12890,107
|
|
20240111,144800,315675590,12890,12890,12890,12890,2
|
|
20240111,144700,315649810,12880,12880,12890,12880,22
|
|
20240111,144600,315366340,12890,12880,12890,12880,101
|
|
20240111,144500,314065170,12890,12890,12890,12890,5
|
|
20240111,144400,314000720,12890,12890,12890,12890,2
|
|
20240111,144300,313974940,12880,12890,12890,12880,3
|
|
20240111,144200,313936280,12880,12890,12890,12880,87
|
|
20240111,144100,312815710,12890,12890,12890,12880,103
|
|
20240111,144000,311488060,12890,12890,12890,12890,0
|
|
20240111,143900,311488060,12890,12890,12890,12880,92
|
|
20240111,143800,310302280,12880,12880,12880,12880,62
|
|
20240111,143700,309503720,12890,12890,12890,12890,100
|
|
20240111,143600,308214720,12890,12890,12890,12890,0
|
|
20240111,143500,308214720,12890,12880,12890,12880,69
|
|
20240111,143400,307325990,12880,12880,12880,12880,6
|
|
20240111,143300,307248710,12880,12880,12880,12880,16
|
|
20240111,143200,307042630,12880,12880,12890,12880,56
|
|
20240111,143100,306320870,12880,12890,12890,12880,60
|
|
20240111,143000,305548040,12890,12890,12890,12880,10
|
|
20240111,142900,305419210,12890,12890,12890,12890,3
|
|
20240111,142800,305380540,12890,12880,12890,12880,109
|
|
20240111,142700,303976100,12880,12880,12880,12880,2
|
|
20240111,142600,303950340,12880,12880,12880,12880,0
|
|
20240111,142500,303950340,12880,12880,12890,12880,49
|
|
20240111,142400,303318840,12880,12880,12880,12880,57
|
|
20240111,142300,302584680,12890,12890,12890,12890,0
|
|
20240111,142200,302584680,12890,12890,12890,12890,0
|
|
20240111,142100,302584680,12890,12880,12890,12880,231
|
|
20240111,142000,299607740,12890,12890,12890,12890,24
|
|
20240111,141900,299298380,12890,12890,12890,12890,4
|
|
20240111,141800,299246820,12890,12890,12890,12890,134
|
|
20240111,141700,297519560,12890,12890,12890,12890,64
|
|
20240111,141600,296694600,12890,12890,12890,12890,0
|
|
20240111,141500,296694600,12890,12890,12890,12890,140
|
|
20240111,141400,294890000,12890,12890,12890,12890,67
|
|
20240111,141300,294026370,12890,12890,12900,12890,36
|
|
20240111,141200,293562320,12890,12890,12890,12890,1
|
|
20240111,141100,293549430,12890,12890,12890,12890,0
|
|
20240111,141000,293549430,12890,12890,12890,12890,60
|
|
20240111,140900,292776030,12900,12900,12900,12900,42
|
|
20240111,140800,292234230,12890,12890,12890,12890,5
|
|
20240111,140700,292169780,12900,12900,12900,12900,227
|
|
20240111,140600,289241480,12890,12890,12890,12890,1
|
|
20240111,140500,289228590,12890,12890,12890,12890,0
|
|
20240111,140400,289228590,12890,12900,12900,12890,6
|
|
20240111,140300,289151240,12900,12900,12900,12900,49
|
|
20240111,140200,288519140,12890,12890,12890,12890,109
|
|
20240111,140100,287114130,12900,12900,12900,12900,1
|
|
20240111,140000,287101230,12890,12900,12900,12890,65
|
|
20240111,135900,286263340,12900,12900,12900,12900,28
|
|
20240111,135800,285902140,12890,12890,12890,12890,1
|
|
20240111,135700,285889250,12890,12890,12890,12890,51
|
|
20240111,135600,285231860,12890,12890,12890,12890,107
|
|
20240111,135500,283852630,12890,12890,12890,12890,5
|
|
20240111,135400,283788180,12900,12900,12900,12900,0
|
|
20240111,135300,283788180,12900,12900,12900,12900,10
|
|
20240111,135200,283659180,12910,12910,12910,12910,8
|
|
20240111,135100,283555900,12900,12900,12900,12900,5
|
|
20240111,135000,283491400,12910,12910,12910,12910,0
|
|
20240111,134900,283491400,12910,12910,12910,12910,50
|
|
20240111,134800,282845900,12920,12910,12920,12900,100
|
|
20240111,134700,281555030,12890,12890,12890,12890,5
|
|
20240111,134600,281490580,12890,12890,12920,12890,202
|
|
20240111,134500,278886250,12890,12890,12890,12890,200
|
|
20240111,134400,276308250,12880,12890,12890,12880,493
|
|
20240111,134300,269958310,12880,12890,12890,12880,230
|
|
20240111,134200,266993820,12890,12890,12890,12890,134
|
|
20240111,134100,265266560,12890,12890,12890,12890,0
|
|
20240111,134000,265266560,12890,12890,12890,12890,0
|
|
20240111,133900,265266560,12890,12890,12890,12890,0
|
|
20240111,133800,265266560,12890,12910,12910,12890,16
|
|
20240111,133700,265060100,12910,12900,12910,12900,74
|
|
20240111,133600,264105340,12890,12890,12890,12890,0
|
|
20240111,133500,264105340,12890,12890,12890,12890,57
|
|
20240111,133400,263370610,12890,12890,12890,12880,223
|
|
20240111,133300,260496190,12890,12890,12890,12890,1
|
|
20240111,133200,260483300,12890,12890,12890,12890,18
|
|
20240111,133100,260251280,12890,12900,12900,12890,2
|
|
20240111,133000,260225490,12890,12900,12900,12890,16
|
|
20240111,132900,260019150,12900,12900,12900,12900,0
|
|
20240111,132800,260019150,12900,12890,12900,12880,37
|
|
20240111,132700,259542150,12890,12890,12890,12890,0
|
|
20240111,132600,259542150,12890,12880,12890,12880,92
|
|
20240111,132500,258356720,12890,12880,12890,12880,58
|
|
20240111,132400,257609670,12880,12880,12880,12880,17
|
|
20240111,132300,257390710,12880,12880,12880,12880,0
|
|
20240111,132200,257390710,12880,12880,12880,12880,0
|
|
20240111,132100,257390710,12880,12880,12880,12880,63
|
|
20240111,132000,256579270,12890,12890,12890,12890,1
|
|
20240111,131900,256566380,12890,12890,12890,12890,1
|
|
20240111,131800,256553490,12890,12890,12890,12890,127
|
|
20240111,131700,254916460,12890,12890,12890,12890,5
|
|
20240111,131600,254852010,12890,12890,12890,12890,0
|
|
20240111,131500,254852010,12890,12890,12890,12890,0
|
|
20240111,131400,254852010,12890,12890,12890,12890,59
|
|
20240111,131300,254091500,12890,12900,12900,12890,6
|
|
20240111,131200,254014150,12890,12890,12890,12890,0
|
|
20240111,131100,254014150,12890,12880,12890,12880,131
|
|
20240111,131000,252326210,12890,12890,12890,12890,0
|
|
20240111,130900,252326210,12890,12880,12890,12880,87
|
|
20240111,130800,251205360,12880,12880,12880,12880,30
|
|
20240111,130700,250818960,12880,12880,12880,12880,89
|
|
20240111,130600,249672640,12880,12880,12880,12880,0
|
|
20240111,130500,249672640,12880,12880,12880,12880,0
|
|
20240111,130400,249672640,12880,12890,12890,12880,37
|
|
20240111,130300,249195760,12900,12900,12900,12880,372
|
|
20240111,130200,244397020,12880,12880,12880,12880,3
|
|
20240111,130100,244358380,12880,12890,12890,12880,16
|
|
20240111,130000,244152190,12880,12890,12890,12880,63
|
|
20240111,125900,243340740,12890,12890,12890,12890,0
|
|
20240111,125800,243340740,12890,12890,12890,12890,0
|
|
20240111,125700,243340740,12890,12890,12890,12890,101
|
|
20240111,125600,242038850,12890,12890,12890,12890,99
|
|
20240111,125500,240762740,12890,12890,12890,12890,0
|
|
20240111,125400,240762740,12890,12890,12890,12890,0
|
|
20240111,125300,240762740,12890,12890,12890,12890,15
|
|
20240111,125200,240569390,12890,12890,12890,12890,6
|
|
20240111,125100,240492050,12890,12890,12890,12890,0
|
|
20240111,125000,240492050,12890,12880,12890,12880,101
|
|
20240111,124900,239190730,12890,12890,12890,12890,0
|
|
20240111,124800,239190730,12890,12890,12890,12890,0
|
|
20240111,124700,239190730,12890,12890,12890,12890,100
|
|
20240111,124600,237901730,12890,12890,12890,12890,10
|
|
20240111,124500,237772830,12890,12890,12890,12890,100
|
|
20240111,124400,236483830,12880,12880,12880,12880,6
|
|
20240111,124300,236406550,12880,12880,12880,12880,176
|
|
20240111,124200,234139670,12890,12890,12890,12890,5
|
|
20240111,124100,234075220,12890,12890,12890,12890,0
|
|
20240111,124000,234075220,12890,12890,12890,12890,41
|
|
20240111,123900,233546730,12880,12880,12880,12880,68
|
|
20240111,123800,232670890,12880,12880,12880,12880,0
|
|
20240111,123700,232670890,12880,12880,12880,12870,143
|
|
20240111,123600,230829080,12870,12880,12880,12870,28
|
|
20240111,123500,230468610,12900,12870,12900,12870,76
|
|
20240111,123400,229490460,12900,12880,12900,12880,140
|
|
20240111,123300,227686980,12880,12880,12880,12880,105
|
|
20240111,123200,226334580,12880,12890,12890,12880,58
|
|
20240111,123100,225587530,12900,12900,12900,12900,3
|
|
20240111,123000,225548830,12880,12890,12890,12880,95
|
|
20240111,122900,224324330,12890,12890,12890,12890,55
|
|
20240111,122800,223615380,12900,12900,12900,12900,0
|
|
20240111,122700,223615380,12900,12900,12900,12900,2
|
|
20240111,122600,223589580,12880,12880,12880,12880,6
|
|
20240111,122500,223512300,12880,12890,12910,12880,83
|
|
20240111,122400,222441770,12890,12890,12890,12890,0
|
|
20240111,122300,222441770,12890,12890,12890,12890,0
|
|
20240111,122200,222441770,12890,12880,12890,12880,153
|
|
20240111,122100,220470730,12890,12890,12890,12890,0
|
|
20240111,122000,220470730,12890,12890,12890,12890,0
|
|
20240111,121900,220470730,12890,12890,12890,12890,0
|
|
20240111,121800,220470730,12890,12890,12890,12890,7
|
|
20240111,121700,220380500,12880,12890,12890,12880,35
|
|
20240111,121600,219929400,12900,12890,12900,12890,28
|
|
20240111,121500,219568280,12890,12890,12890,12880,137
|
|
20240111,121400,217802920,12880,12880,12880,12880,0
|
|
20240111,121300,217802920,12880,12880,12880,12880,5
|
|
20240111,121200,217738520,12890,12890,12890,12890,0
|
|
20240111,121100,217738520,12890,12890,12900,12890,62
|
|
20240111,121000,216939310,12880,12880,12880,12880,1
|
|
20240111,120900,216926430,12880,12880,12880,12880,127
|
|
20240111,120800,215290670,12880,12880,12880,12870,742
|
|
20240111,120700,205734580,12870,12880,12880,12870,304
|
|
20240111,120600,201822050,12880,12880,12880,12880,1
|
|
20240111,120500,201809170,12880,12880,12880,12870,376
|
|
20240111,120400,196969960,12870,12880,12880,12870,264
|
|
20240111,120300,193572100,12880,12880,12880,12880,0
|
|
20240111,120200,193572100,12880,12880,12880,12870,805
|
|
20240111,120100,183204230,12880,12880,12880,12880,71
|
|
20240111,120000,182289750,12880,12880,12890,12880,34
|
|
20240111,115900,181851760,12880,12880,12890,12880,98
|
|
20240111,115800,180588690,12890,12880,12890,12880,9
|
|
20240111,115700,180472750,12880,12890,12890,12880,701
|
|
20240111,115600,171438740,12890,12890,12890,12890,12
|
|
20240111,115500,171284060,12890,12910,12910,12890,2719
|
|
20240111,115400,136199640,12910,12910,12910,12910,41
|
|
20240111,115300,135670330,12910,12910,12910,12910,32
|
|
20240111,115200,135257210,12910,12910,12920,12910,129
|
|
20240111,115100,133590660,12910,12910,12910,12910,7
|
|
20240111,115000,133500290,12910,12910,12910,12910,64
|
|
20240111,114900,132674050,12910,12910,12910,12910,8
|
|
20240111,114800,132570770,12920,12910,12920,12910,35
|
|
20240111,114700,132118620,12920,12910,12920,12910,86
|
|
20240111,114600,131008140,12920,12920,12920,12920,14
|
|
20240111,114500,130827260,12920,12910,12920,12910,152
|
|
20240111,114400,128863490,12920,12910,12920,12910,8
|
|
20240111,114300,128760200,12910,12910,12910,12910,13
|
|
20240111,114200,128592370,12910,12910,12910,12910,7
|
|
20240111,114100,128502000,12920,12910,12920,12910,62
|
|
20240111,114000,127701030,12910,12910,12910,12910,64
|
|
20240111,113900,126874790,12910,12910,12910,12910,12
|
|
20240111,113800,126719870,12910,12920,12920,12910,9
|
|
20240111,113700,126603670,12910,12910,12910,12910,14
|
|
20240111,113600,126422930,12910,12910,12910,12910,64
|
|
20240111,113500,125596690,12920,12910,12920,12910,23
|
|
20240111,113400,125299650,12920,12910,12920,12910,46
|
|
20240111,113300,124705400,12910,12920,12920,12910,157
|
|
20240111,113200,122677550,12920,12920,12920,12920,7
|
|
20240111,113100,122587110,12910,12920,12920,12910,12
|
|
20240111,113000,122432140,12920,12920,12920,12910,394
|
|
20240111,112900,117341760,12920,12910,12920,12910,166
|
|
20240111,112800,115197680,12920,12920,12920,12910,10
|
|
20240111,112700,115068550,12920,12920,12920,12910,1182
|
|
20240111,112600,99797800,12920,12920,12920,12920,69
|
|
20240111,112500,98906320,12920,12920,12920,12920,13
|
|
20240111,112400,98738360,12920,12920,12920,12920,9
|
|
20240111,112300,98622080,12930,12920,12930,12920,26
|
|
20240111,112200,98286140,12930,12930,12930,12920,70
|
|
20240111,112100,97381680,12930,12930,12930,12930,0
|
|
20240111,112000,97381680,12930,12930,12930,12930,23
|
|
20240111,111900,97084290,12920,12920,12920,12920,57
|
|
20240111,111800,96347850,12930,12920,12930,12920,173
|
|
20240111,111700,94111010,12930,12930,12930,12930,0
|
|
20240111,111600,94111010,12930,12930,12930,12930,1
|
|
20240111,111500,94098080,12930,12930,12940,12930,14
|
|
20240111,111400,93917050,12930,12930,12930,12930,5
|
|
20240111,111300,93852400,12940,12940,12940,12940,0
|
|
20240111,111200,93852400,12940,12930,12940,12930,8
|
|
20240111,111100,93748890,12940,12940,12940,12940,3
|
|
20240111,111000,93710070,12940,12940,12950,12940,40
|
|
20240111,110900,93192460,12940,12920,12940,12920,87
|
|
20240111,110800,92067590,12930,12930,12930,12930,83
|
|
20240111,110700,90994400,12930,12930,12930,12930,30
|
|
20240111,110600,90606500,12930,12930,12930,12930,7
|
|
20240111,110500,90515990,12920,12920,12920,12920,5
|
|
20240111,110400,90451390,12930,12930,12930,12930,0
|
|
20240111,110300,90451390,12930,12930,12930,12930,0
|
|
20240111,110200,90451390,12930,12920,12930,12920,136
|
|
20240111,110100,88693030,12920,12920,12920,12920,65
|
|
20240111,110000,87853230,12920,12920,12920,12920,0
|
|
20240111,105900,87853230,12920,12920,12920,12920,0
|
|
20240111,105800,87853230,12920,12930,12930,12920,61
|
|
20240111,105700,87065070,12930,12930,12930,12930,44
|
|
20240111,105600,86496150,12930,12930,12930,12930,22
|
|
20240111,105500,86211690,12940,12940,12940,12940,0
|
|
20240111,105400,86211690,12940,12940,12940,12930,75
|
|
20240111,105300,85241840,12930,12930,12930,12930,86
|
|
20240111,105200,84129860,12930,12930,12930,12930,5
|
|
20240111,105100,84065210,12930,12930,12930,12930,72
|
|
20240111,105000,83134250,12930,12930,12930,12930,0
|
|
20240111,104900,83134250,12930,12930,12930,12930,0
|
|
20240111,104800,83134250,12930,12930,12930,12930,22
|
|
20240111,104700,82849790,12930,12930,12930,12930,64
|
|
20240111,104600,82022270,12930,12930,12930,12930,23
|
|
20240111,104500,81724880,12930,12930,12930,12930,111
|
|
20240111,104400,80289650,12930,12940,12940,12930,60
|
|
20240111,104300,79513300,12940,12940,12940,12940,46
|
|
20240111,104200,78918060,12940,12940,12940,12940,100
|
|
20240111,104100,77624060,12930,12930,12930,12930,1
|
|
20240111,104000,77611130,12940,12940,12940,12940,21
|
|
20240111,103900,77339390,12940,12940,12940,12940,50
|
|
20240111,103800,76692390,12940,12940,12940,12940,19
|
|
20240111,103700,76446530,12930,12940,12940,12930,62
|
|
20240111,103600,75644850,12930,12930,12930,12930,0
|
|
20240111,103500,75644850,12930,12940,12940,12930,25
|
|
20240111,103400,75321400,12940,12940,12940,12940,20
|
|
20240111,103300,75062600,12930,12930,12930,12930,62
|
|
20240111,103200,74260940,12940,12940,12940,12940,10
|
|
20240111,103100,74131540,12940,12930,12940,12930,105
|
|
20240111,103000,72772890,12930,12930,12930,12930,170
|
|
20240111,102900,70574790,12930,12930,12930,12930,10
|
|
20240111,102800,70445490,12930,12930,12930,12930,0
|
|
20240111,102700,70445490,12930,12930,12930,12930,5
|
|
20240111,102600,70380840,12940,12940,12940,12940,2
|
|
20240111,102500,70354960,12940,12940,12940,12940,91
|
|
20240111,102400,69177420,12930,12930,12930,12930,0
|
|
20240111,102300,69177420,12930,12930,12930,12930,62
|
|
20240111,102200,68375760,12930,12930,12930,12930,5
|
|
20240111,102100,68311110,12930,12930,12930,12930,0
|
|
20240111,102000,68311110,12930,12930,12930,12930,124
|
|
20240111,101900,66707790,12930,12930,12930,12930,16
|
|
20240111,101800,66500910,12930,12930,12930,12930,6
|
|
20240111,101700,66423330,12930,12930,12940,12930,88
|
|
20240111,101600,65285480,12930,12930,12930,12930,44
|
|
20240111,101500,64716560,12930,12930,12930,12930,0
|
|
20240111,101400,64716560,12930,12920,12930,12920,176
|
|
20240111,101300,62440930,12920,12920,12920,12920,0
|
|
20240111,101200,62440930,12920,12930,12930,12920,34
|
|
20240111,101100,62001350,12940,12940,12940,12940,2
|
|
20240111,101000,61975470,12940,12920,12940,12920,253
|
|
20240111,100900,58705620,12920,12920,12930,12920,66
|
|
20240111,100800,57852870,12930,12930,12930,12930,1
|
|
20240111,100700,57839940,12930,12930,12930,12930,6
|
|
20240111,100600,57762360,12920,12920,12920,12920,20
|
|
20240111,100500,57503960,12930,12920,12930,12920,82
|
|
20240111,100400,56444360,12920,12920,12920,12920,0
|
|
20240111,100300,56444360,12920,12920,12920,12920,0
|
|
20240111,100200,56444360,12920,12920,12920,12920,81
|
|
20240111,100100,55397840,12920,12920,12920,12920,50
|
|
20240111,100000,54751840,12920,12920,12920,12920,0
|
|
20240111,095900,54751840,12920,12920,12920,12920,0
|
|
20240111,095800,54751840,12920,12920,12920,12920,60
|
|
20240111,095700,53976640,12920,12920,12920,12920,218
|
|
20240111,095600,51160080,12930,12920,12930,12920,39
|
|
20240111,095500,50656100,12920,12920,12920,12920,63
|
|
20240111,095400,49842140,12920,12920,12920,12920,6
|
|
20240111,095300,49764620,12920,12920,12920,12920,19
|
|
20240111,095200,49519140,12920,12920,12920,12920,0
|
|
20240111,095100,49519140,12920,12920,12920,12920,60
|
|
20240111,095000,48743940,12920,12920,12920,12920,73
|
|
20240111,094900,47800780,12920,12920,12920,12920,213
|
|
20240111,094800,45048820,12920,12920,12920,12920,62
|
|
20240111,094700,44247780,12930,12930,12930,12930,4
|
|
20240111,094600,44196060,12930,12930,12930,12930,10
|
|
20240111,094500,44066760,12950,12940,12950,12920,49
|
|
20240111,094400,43432770,12940,12920,12940,12920,139
|
|
20240111,094300,41635930,12920,12920,12920,12920,0
|
|
20240111,094200,41635930,12920,12920,12920,12920,0
|
|
20240111,094100,41635930,12920,12920,12920,12920,57
|
|
20240111,094000,40899490,12930,12930,12930,12920,10
|
|
20240111,093900,40770230,12930,12930,12930,12930,46
|
|
20240111,093800,40175450,12930,12930,12930,12930,1
|
|
20240111,093700,40162520,12930,12930,12940,12930,138
|
|
20240111,093600,38378160,12940,12940,12940,12940,0
|
|
20240111,093500,38378160,12940,12940,12940,12940,0
|
|
20240111,093400,38378160,12940,12930,12940,12930,61
|
|
20240111,093300,37589420,12930,12930,12930,12930,0
|
|
20240111,093200,37589420,12930,12930,12930,12930,0
|
|
20240111,093100,37589420,12930,12930,12930,12920,328
|
|
20240111,093000,33349570,12930,12930,12930,12930,157
|
|
20240111,092900,31319560,12930,12940,12940,12930,724
|
|
20240111,092800,21952800,12940,12940,12940,12940,3
|
|
20240111,092700,21913980,12940,12960,12960,12940,882
|
|
20240111,092600,10488170,12960,12960,12960,12960,0
|
|
20240111,092500,10488170,12960,12960,12960,12960,7
|
|
20240111,092400,10397450,12960,12960,12960,12960,2
|
|
20240111,092300,10371530,12980,12960,12980,12960,7
|
|
20240111,092200,10280790,12970,12970,12970,12970,0
|
|
20240111,092100,10280790,12970,12970,12970,12970,23
|
|
20240111,092000,9982480,12960,12950,12970,12950,206
|
|
20240111,091900,7313820,12950,12950,12950,12950,3
|
|
20240111,091800,7274970,12950,12950,12950,12950,6
|
|
20240111,091700,7197270,12950,12960,12960,12950,13
|
|
20240111,091600,7028900,12960,12960,12960,12960,12
|
|
20240111,091500,6873380,12960,12960,12960,12960,0
|
|
20240111,091400,6873380,12960,12960,12960,12960,6
|
|
20240111,091300,6795620,12960,12960,12960,12960,88
|
|
20240111,091200,5655140,12950,12950,12950,12950,57
|
|
20240111,091100,4916990,12950,12950,12950,12950,12
|
|
20240111,091000,4761590,12960,12960,12960,12960,1
|
|
20240111,090900,4748630,12960,12970,12970,12960,101
|
|
20240111,090800,3439660,12970,12970,12970,12970,0
|
|
20240111,090700,3439660,12970,12990,13010,12970,166
|
|
20240111,090600,1283180,12990,12990,12990,12990,1
|
|
20240111,090500,1270190,12950,12950,12950,12950,58
|
|
20240111,090400,519090,12950,12950,12950,12950,6
|
|
20240111,090300,441390,12960,12960,12960,12960,9
|
|
20240111,090200,324750,12970,12970,12970,12970,15
|
|
20240111,090100,130200,13020,13020,13020,13020,0
|
|
20240111,090000,130200,13020,13020,13020,13020,10
|