667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200400,859886920,12980,12980,12980,12980,6114
|
|
20240112,200300,859886920,12980,12980,12980,12980,0
|
|
20240112,200200,859886920,12980,12980,12980,12980,0
|
|
20240112,200100,859886920,12980,12980,12980,12980,0
|
|
20240112,200000,859886920,12980,12980,12980,12980,0
|
|
20240112,195900,859886920,12980,12980,12980,12980,0
|
|
20240112,195800,859886920,12980,12980,12980,12980,0
|
|
20240112,195700,859886920,12980,12980,12980,12980,0
|
|
20240112,195600,859886920,12980,12980,12980,12980,0
|
|
20240112,195500,859886920,12980,12980,12980,12980,0
|
|
20240112,195400,859886920,12980,12980,12980,12980,0
|
|
20240112,195300,859886920,12980,12980,12980,12980,0
|
|
20240112,195200,859886920,12980,12980,12980,12980,0
|
|
20240112,195100,859886920,12980,12980,12980,12980,0
|
|
20240112,195000,859886920,12980,12980,12980,12980,0
|
|
20240112,194900,859886920,12980,12980,12980,12980,0
|
|
20240112,194800,859886920,12980,12980,12980,12980,0
|
|
20240112,194700,859886920,12980,12980,12980,12980,0
|
|
20240112,194600,859886920,12980,12980,12980,12980,0
|
|
20240112,194500,859886920,12980,12980,12980,12980,0
|
|
20240112,194400,859886920,12980,12980,12980,12980,0
|
|
20240112,194300,859886920,12980,12980,12980,12980,0
|
|
20240112,194200,859886920,12980,12980,12980,12980,0
|
|
20240112,194100,859886920,12980,12980,12980,12980,0
|
|
20240112,194000,859886920,12980,12980,12980,12980,0
|
|
20240112,193900,859886920,12980,12980,12980,12980,0
|
|
20240112,193800,859886920,12980,12980,12980,12980,0
|
|
20240112,193700,859886920,12980,12980,12980,12980,0
|
|
20240112,193600,859886920,12980,12980,12980,12980,0
|
|
20240112,193500,859886920,12980,12980,12980,12980,0
|
|
20240112,193400,859886920,12980,12980,12980,12980,6114
|
|
20240112,193300,859886920,12980,12980,12980,12980,0
|
|
20240112,193200,859886920,12980,12980,12980,12980,0
|
|
20240112,193100,859886920,12980,12980,12980,12980,0
|
|
20240112,193000,859886920,12980,12980,12980,12980,0
|
|
20240112,192900,859886920,12980,12980,12980,12980,0
|
|
20240112,192800,859886920,12980,12980,12980,12980,0
|
|
20240112,192700,859886920,12980,12980,12980,12980,0
|
|
20240112,192600,859886920,12980,12980,12980,12980,0
|
|
20240112,192500,859886920,12980,12980,12980,12980,0
|
|
20240112,192400,859886920,12980,12980,12980,12980,0
|
|
20240112,192300,859886920,12980,12980,12980,12980,0
|
|
20240112,192200,859886920,12980,12980,12980,12980,0
|
|
20240112,192100,859886920,12980,12980,12980,12980,0
|
|
20240112,192000,859886920,12980,12980,12980,12980,0
|
|
20240112,191900,859886920,12980,12980,12980,12980,0
|
|
20240112,191800,859886920,12980,12980,12980,12980,0
|
|
20240112,191700,859886920,12980,12980,12980,12980,0
|
|
20240112,191600,859886920,12980,12980,12980,12980,0
|
|
20240112,191500,859886920,12980,12980,12980,12980,0
|
|
20240112,191400,859886920,12980,12980,12980,12980,0
|
|
20240112,191300,859886920,12980,12980,12980,12980,0
|
|
20240112,191200,859886920,12980,12980,12980,12980,0
|
|
20240112,191100,859886920,12980,12980,12980,12980,0
|
|
20240112,191000,859886920,12980,12980,12980,12980,0
|
|
20240112,190900,859886920,12980,12980,12980,12980,0
|
|
20240112,190800,859886920,12980,12980,12980,12980,0
|
|
20240112,190700,859886920,12980,12980,12980,12980,0
|
|
20240112,190600,859886920,12980,12980,12980,12980,0
|
|
20240112,190500,859886920,12980,12980,12980,12980,0
|
|
20240112,190400,859886920,12980,12980,12980,12980,6114
|
|
20240112,190300,859886920,12980,12980,12980,12980,0
|
|
20240112,190200,859886920,12980,12980,12980,12980,0
|
|
20240112,190100,859886920,12980,12980,12980,12980,0
|
|
20240112,190000,859886920,12980,12980,12980,12980,0
|
|
20240112,185900,859886920,12980,12980,12980,12980,0
|
|
20240112,185800,859886920,12980,12980,12980,12980,0
|
|
20240112,185700,859886920,12980,12980,12980,12980,0
|
|
20240112,185600,859886920,12980,12980,12980,12980,0
|
|
20240112,185500,859886920,12980,12980,12980,12980,0
|
|
20240112,185400,859886920,12980,12980,12980,12980,0
|
|
20240112,185300,859886920,12980,12980,12980,12980,0
|
|
20240112,185200,859886920,12980,12980,12980,12980,0
|
|
20240112,185100,859886920,12980,12980,12980,12980,0
|
|
20240112,185000,859886920,12980,12980,12980,12980,0
|
|
20240112,184900,859886920,12980,12980,12980,12980,0
|
|
20240112,184800,859886920,12980,12980,12980,12980,0
|
|
20240112,184700,859886920,12980,12980,12980,12980,0
|
|
20240112,184600,859886920,12980,12980,12980,12980,0
|
|
20240112,184500,859886920,12980,12980,12980,12980,0
|
|
20240112,184400,859886920,12980,12980,12980,12980,0
|
|
20240112,184300,859886920,12980,12980,12980,12980,0
|
|
20240112,184200,859886920,12980,12980,12980,12980,0
|
|
20240112,184100,859886920,12980,12980,12980,12980,0
|
|
20240112,184000,859886920,12980,12980,12980,12980,0
|
|
20240112,183900,859886920,12980,12980,12980,12980,0
|
|
20240112,183800,859886920,12980,12980,12980,12980,0
|
|
20240112,183700,859886920,12980,12980,12980,12980,0
|
|
20240112,183600,859886920,12980,12980,12980,12980,0
|
|
20240112,183500,859886920,12980,12980,12980,12980,0
|
|
20240112,183400,859886920,12980,12980,12980,12980,6114
|
|
20240112,183300,859886920,12980,12980,12980,12980,0
|
|
20240112,183200,859886920,12980,12980,12980,12980,0
|
|
20240112,183100,859886920,12980,12980,12980,12980,0
|
|
20240112,183000,859886920,12980,12980,12980,12980,0
|
|
20240112,182900,859886920,12980,12980,12980,12980,0
|
|
20240112,182800,859886920,12980,12980,12980,12980,0
|
|
20240112,182700,859886920,12980,12980,12980,12980,0
|
|
20240112,182600,859886920,12980,12980,12980,12980,0
|
|
20240112,182500,859886920,12980,12980,12980,12980,0
|
|
20240112,182400,859886920,12980,12980,12980,12980,0
|
|
20240112,182300,859886920,12980,12980,12980,12980,0
|
|
20240112,182200,859886920,12980,12980,12980,12980,0
|
|
20240112,182100,859886920,12980,12980,12980,12980,0
|
|
20240112,182000,859886920,12980,12980,12980,12980,0
|
|
20240112,181900,859886920,12980,12980,12980,12980,0
|
|
20240112,181800,859886920,12980,12980,12980,12980,0
|
|
20240112,181700,859886920,12980,12980,12980,12980,0
|
|
20240112,181600,859886920,12980,12980,12980,12980,0
|
|
20240112,181500,859886920,12980,12980,12980,12980,0
|
|
20240112,181400,859886920,12980,12980,12980,12980,0
|
|
20240112,181300,859886920,12980,12980,12980,12980,0
|
|
20240112,181200,859886920,12980,12980,12980,12980,0
|
|
20240112,181100,859886920,12980,12980,12980,12980,0
|
|
20240112,181000,859886920,12980,12980,12980,12980,0
|
|
20240112,180900,859886920,12980,12980,12980,12980,0
|
|
20240112,180800,859886920,12980,12980,12980,12980,0
|
|
20240112,180700,859886920,12980,12980,12980,12980,0
|
|
20240112,180600,859886920,12980,12980,12980,12980,0
|
|
20240112,180500,859886920,12980,12980,12980,12980,0
|
|
20240112,180400,859886920,12980,12980,12980,12980,6114
|
|
20240112,180300,859886920,12980,12980,12980,12980,0
|
|
20240112,180200,859886920,12980,12980,12980,12980,0
|
|
20240112,180100,859886920,12980,12980,12980,12980,0
|
|
20240112,180000,859886920,12980,12980,12980,12980,0
|
|
20240112,175900,859886920,12980,12980,12980,12980,0
|
|
20240112,175800,859886920,12980,12980,12980,12980,0
|
|
20240112,175700,859886920,12980,12980,12980,12980,0
|
|
20240112,175600,859886920,12980,12980,12980,12980,0
|
|
20240112,175500,859886920,12980,12980,12980,12980,0
|
|
20240112,175400,859886920,12980,12980,12980,12980,0
|
|
20240112,175300,859886920,12980,12980,12980,12980,0
|
|
20240112,175200,859886920,12980,12980,12980,12980,0
|
|
20240112,175100,859886920,12980,12980,12980,12980,0
|
|
20240112,175000,859886920,12980,12980,12980,12980,0
|
|
20240112,174900,859886920,12980,12980,12980,12980,0
|
|
20240112,174800,859886920,12980,12980,12980,12980,0
|
|
20240112,174700,859886920,12980,12980,12980,12980,0
|
|
20240112,174600,859886920,12980,12980,12980,12980,0
|
|
20240112,174500,859886920,12980,12980,12980,12980,0
|
|
20240112,174400,859886920,12980,12980,12980,12980,0
|
|
20240112,174300,859886920,12980,12980,12980,12980,0
|
|
20240112,174200,859886920,12980,12980,12980,12980,0
|
|
20240112,174100,859886920,12980,12980,12980,12980,0
|
|
20240112,174000,859886920,12980,12980,12980,12980,0
|
|
20240112,173900,859886920,12980,12980,12980,12980,0
|
|
20240112,173800,859886920,12980,12980,12980,12980,0
|
|
20240112,173700,859886920,12980,12980,12980,12980,0
|
|
20240112,173600,859886920,12980,12980,12980,12980,0
|
|
20240112,173500,859886920,12980,12980,12980,12980,0
|
|
20240112,173400,859886920,12980,12980,12980,12980,6114
|
|
20240112,173300,859886920,12980,12980,12980,12980,0
|
|
20240112,173200,859886920,12980,12980,12980,12980,0
|
|
20240112,173100,859886920,12980,12980,12980,12980,0
|
|
20240112,173000,859886920,12980,12980,12980,12980,0
|
|
20240112,172900,859886920,12980,12980,12980,12980,0
|
|
20240112,172800,859886920,12980,12980,12980,12980,0
|
|
20240112,172700,859886920,12980,12980,12980,12980,0
|
|
20240112,172600,859886920,12980,12980,12980,12980,0
|
|
20240112,172500,859886920,12980,12980,12980,12980,0
|
|
20240112,172400,859886920,12980,12980,12980,12980,0
|
|
20240112,172300,859886920,12980,12980,12980,12980,0
|
|
20240112,172200,859886920,12980,12980,12980,12980,0
|
|
20240112,172100,859886920,12980,12980,12980,12980,0
|
|
20240112,172000,859886920,12980,12980,12980,12980,0
|
|
20240112,171900,859886920,12980,12980,12980,12980,0
|
|
20240112,171800,859886920,12980,12980,12980,12980,0
|
|
20240112,171700,859886920,12980,12980,12980,12980,0
|
|
20240112,171600,859886920,12980,12980,12980,12980,0
|
|
20240112,171500,859886920,12980,12980,12980,12980,0
|
|
20240112,171400,859886920,12980,12980,12980,12980,0
|
|
20240112,171300,859886920,12980,12980,12980,12980,0
|
|
20240112,171200,859886920,12980,12980,12980,12980,0
|
|
20240112,171100,859886920,12980,12980,12980,12980,0
|
|
20240112,171000,859886920,12980,12980,12980,12980,0
|
|
20240112,170900,859886920,12980,12980,12980,12980,0
|
|
20240112,170800,859886920,12980,12980,12980,12980,0
|
|
20240112,170700,859886920,12980,12980,12980,12980,0
|
|
20240112,170600,859886920,12980,12980,12980,12980,0
|
|
20240112,170500,859886920,12980,12980,12980,12980,0
|
|
20240112,170400,859886920,12980,12980,12980,12980,6114
|
|
20240112,170300,859886920,12980,12980,12980,12980,0
|
|
20240112,170200,859886920,12980,12980,12980,12980,0
|
|
20240112,170100,859886920,12980,12980,12980,12980,0
|
|
20240112,170000,859886920,12980,12980,12980,12980,0
|
|
20240112,165900,859886920,12980,12980,12980,12980,0
|
|
20240112,165800,859886920,12980,12980,12980,12980,0
|
|
20240112,165700,859886920,12980,12980,12980,12980,0
|
|
20240112,165600,859886920,12980,12980,12980,12980,0
|
|
20240112,165500,859886920,12980,12980,12980,12980,0
|
|
20240112,165400,859886920,12980,12980,12980,12980,0
|
|
20240112,165300,859886920,12980,12980,12980,12980,0
|
|
20240112,165200,859886920,12980,12980,12980,12980,0
|
|
20240112,165100,859886920,12980,12980,12980,12980,0
|
|
20240112,165000,859886920,12980,12980,12980,12980,0
|
|
20240112,164900,859886920,12980,12980,12980,12980,0
|
|
20240112,164800,859886920,12980,12980,12980,12980,0
|
|
20240112,164700,859886920,12980,12980,12980,12980,0
|
|
20240112,164600,859886920,12980,12980,12980,12980,0
|
|
20240112,164500,859886920,12980,12980,12980,12980,0
|
|
20240112,164400,859886920,12980,12980,12980,12980,0
|
|
20240112,164300,859886920,12980,12980,12980,12980,0
|
|
20240112,164200,859886920,12980,12980,12980,12980,0
|
|
20240112,164100,859886920,12980,12980,12980,12980,0
|
|
20240112,164000,859886920,12980,12980,12980,12980,0
|
|
20240112,163900,859886920,12980,12980,12980,12980,0
|
|
20240112,163800,859886920,12980,12980,12980,12980,0
|
|
20240112,163700,859886920,12980,12980,12980,12980,0
|
|
20240112,163600,859886920,12980,12980,12980,12980,0
|
|
20240112,163500,859886920,12980,12980,12980,12980,0
|
|
20240112,163400,859886920,12980,12980,12980,12980,6114
|
|
20240112,163300,859886920,12980,12980,12980,12980,0
|
|
20240112,163200,859886920,12980,12980,12980,12980,0
|
|
20240112,163100,859886920,12980,12980,12980,12980,0
|
|
20240112,163000,859886920,12980,12980,12980,12980,0
|
|
20240112,162900,859886920,12980,12980,12980,12980,0
|
|
20240112,162800,859886920,12980,12980,12980,12980,0
|
|
20240112,162700,859886920,12980,12980,12980,12980,0
|
|
20240112,162600,859886920,12980,12980,12980,12980,0
|
|
20240112,162500,859886920,12980,12980,12980,12980,0
|
|
20240112,162400,859886920,12980,12980,12980,12980,0
|
|
20240112,162300,859886920,12980,12980,12980,12980,0
|
|
20240112,162200,859886920,12980,12980,12980,12980,0
|
|
20240112,162100,859886920,12980,12980,12980,12980,0
|
|
20240112,162000,859886920,12980,12980,12980,12980,0
|
|
20240112,161900,859886920,12980,12980,12980,12980,0
|
|
20240112,161800,859886920,12980,12980,12980,12980,0
|
|
20240112,161700,859886920,12980,12980,12980,12980,0
|
|
20240112,161600,859886920,12980,12980,12980,12980,0
|
|
20240112,161500,859886920,12980,12980,12980,12980,0
|
|
20240112,161400,859886920,12980,12980,12980,12980,0
|
|
20240112,161300,859886920,12980,12980,12980,12980,0
|
|
20240112,161200,859886920,12980,12980,12980,12980,0
|
|
20240112,161100,859886920,12980,12980,12980,12980,0
|
|
20240112,161000,859886920,12980,12980,12980,12980,0
|
|
20240112,160900,859886920,12980,12980,12980,12980,0
|
|
20240112,160800,859886920,12980,12980,12980,12980,0
|
|
20240112,160700,859886920,12980,12980,12980,12980,0
|
|
20240112,160600,859886920,12980,12980,12980,12980,0
|
|
20240112,160500,859886920,12980,12980,12980,12980,0
|
|
20240112,160400,859886920,12980,12980,12980,12980,6114
|
|
20240112,160300,859886920,12980,12980,12980,12980,0
|
|
20240112,160200,859886920,12980,12980,12980,12980,0
|
|
20240112,160100,859886920,12980,12980,12980,12980,0
|
|
20240112,160000,859886920,12980,12980,12980,12980,0
|
|
20240112,155900,859886920,12980,12980,12980,12980,0
|
|
20240112,155800,859886920,12980,12980,12980,12980,0
|
|
20240112,155700,859886920,12980,12980,12980,12980,0
|
|
20240112,155600,859886920,12980,12980,12980,12980,0
|
|
20240112,155500,859886920,12980,12980,12980,12980,0
|
|
20240112,155400,859886920,12980,12980,12980,12980,0
|
|
20240112,155300,859886920,12980,12980,12980,12980,0
|
|
20240112,155200,859886920,12980,12980,12980,12980,0
|
|
20240112,155100,859886920,12980,12980,12980,12980,0
|
|
20240112,155000,859886920,12980,12980,12980,12980,0
|
|
20240112,154900,859886920,12980,12980,12980,12980,0
|
|
20240112,154800,859886920,12980,12980,12980,12980,0
|
|
20240112,154700,859886920,12980,12980,12980,12980,0
|
|
20240112,154600,859886920,12980,12980,12980,12980,0
|
|
20240112,154500,859886920,12980,12980,12980,12980,0
|
|
20240112,154400,859886920,12980,12980,12980,12980,0
|
|
20240112,154300,859886920,12980,12980,12980,12980,0
|
|
20240112,154200,859886920,12980,12980,12980,12980,0
|
|
20240112,154100,859886920,12980,12980,12980,12980,0
|
|
20240112,154000,859886920,12980,12980,12980,12980,0
|
|
20240112,153900,859886920,12980,12980,12980,12980,0
|
|
20240112,153800,859886920,12980,12980,12980,12980,0
|
|
20240112,153700,859886920,12980,12980,12980,12980,0
|
|
20240112,153600,859886920,12980,12980,12980,12980,0
|
|
20240112,153500,859886920,12980,12980,12980,12980,0
|
|
20240112,153400,859886920,12980,12980,12980,12980,6114
|
|
20240112,153300,859886920,12980,12980,12980,12980,0
|
|
20240112,153200,859886920,12980,12980,12980,12980,0
|
|
20240112,153100,859886920,12980,12980,12980,12980,0
|
|
20240112,153000,859886920,12980,12980,12980,12980,6114
|
|
20240112,152900,780527200,13000,13000,13000,13000,0
|
|
20240112,152800,780527200,13000,13000,13000,13000,0
|
|
20240112,152700,780527200,13000,13000,13000,13000,0
|
|
20240112,152600,780527200,13000,13000,13000,13000,0
|
|
20240112,152500,780527200,13000,13000,13000,13000,0
|
|
20240112,152400,780527200,13000,13000,13000,13000,0
|
|
20240112,152300,780527200,13000,13000,13000,13000,0
|
|
20240112,152200,780527200,13000,13000,13000,13000,0
|
|
20240112,152100,780527200,13000,13000,13000,13000,0
|
|
20240112,152000,780527200,13000,13000,13000,13000,0
|
|
20240112,151900,780527200,13000,13000,13010,12990,1292
|
|
20240112,151800,763733650,12990,13000,13010,12980,3853
|
|
20240112,151700,713678400,12990,13000,13000,12990,569
|
|
20240112,151600,706281610,13000,13000,13000,13000,362
|
|
20240112,151500,701575610,13000,12990,13000,12990,105
|
|
20240112,151400,700211620,13000,13000,13000,13000,2
|
|
20240112,151300,700185620,13000,13000,13000,13000,100
|
|
20240112,151200,698885620,13000,13000,13000,13000,141
|
|
20240112,151100,697052620,12990,12990,13000,12990,725
|
|
20240112,151000,687634860,12980,12970,12990,12970,272
|
|
20240112,150900,684104260,12990,12990,12990,12990,0
|
|
20240112,150800,684104260,12990,12990,12990,12990,15
|
|
20240112,150700,683909410,12990,12990,13000,12990,111
|
|
20240112,150600,682467480,13000,12990,13000,12990,51
|
|
20240112,150500,681804770,12970,12970,13000,12970,1471
|
|
20240112,150400,662706380,12970,12970,12970,12970,10
|
|
20240112,150300,662576680,12960,12960,12960,12960,192
|
|
20240112,150200,660088360,12960,12960,12960,12960,4
|
|
20240112,150100,660036520,12960,12960,12960,12960,0
|
|
20240112,150000,660036520,12960,12950,12960,12940,295
|
|
20240112,145900,656216240,12950,12940,12950,12940,841
|
|
20240112,145800,645333660,12940,12930,12940,12930,2
|
|
20240112,145700,645307790,12940,12940,12940,12940,2
|
|
20240112,145600,645281910,12940,12940,12940,12940,5
|
|
20240112,145500,645217210,12940,12940,12940,12940,13
|
|
20240112,145400,645048990,12930,12930,12930,12930,929
|
|
20240112,145300,633037020,12930,12910,12930,12910,506
|
|
20240112,145200,626502540,12910,12910,12910,12910,0
|
|
20240112,145100,626502540,12910,12910,12910,12910,0
|
|
20240112,145000,626502540,12910,12900,12910,12900,100
|
|
20240112,144900,625212500,12910,12910,12910,12910,2
|
|
20240112,144800,625186680,12910,12910,12910,12910,0
|
|
20240112,144700,625186680,12910,12910,12910,12910,0
|
|
20240112,144600,625186680,12910,12910,12910,12900,118
|
|
20240112,144500,623663400,12910,12910,12910,12910,0
|
|
20240112,144400,623663400,12910,12910,12910,12910,1
|
|
20240112,144300,623650490,12920,12910,12920,12910,2
|
|
20240112,144200,623624660,12910,12900,12910,12900,212
|
|
20240112,144100,620888800,12900,12900,12910,12900,5
|
|
20240112,144000,620824290,12900,12920,12920,12900,38
|
|
20240112,143900,620333890,12920,12910,12920,12910,56
|
|
20240112,143800,619610850,12910,12870,12910,12870,1191
|
|
20240112,143700,604264820,12870,12850,12870,12850,232
|
|
20240112,143600,601279290,12850,12860,12870,12850,622
|
|
20240112,143500,593280340,12860,12860,12860,12860,6
|
|
20240112,143400,593203180,12860,12870,12870,12860,40
|
|
20240112,143300,592688560,12870,12870,12870,12870,30
|
|
20240112,143200,592302460,12870,12870,12870,12870,372
|
|
20240112,143100,587514820,12870,12870,12870,12870,2
|
|
20240112,143000,587489080,12870,12870,12870,12870,31
|
|
20240112,142900,587090110,12880,12870,12880,12870,20
|
|
20240112,142800,586832690,12870,12870,12870,12870,409
|
|
20240112,142700,581568860,12870,12870,12870,12870,12
|
|
20240112,142600,581414420,12890,12890,12890,12870,76
|
|
20240112,142500,580434920,12880,12870,12880,12870,310
|
|
20240112,142400,576444220,12870,12890,12890,12870,2617
|
|
20240112,142300,542717850,12890,12890,12890,12890,18
|
|
20240112,142200,542485830,12890,12890,12890,12890,22
|
|
20240112,142100,542202250,12920,12920,12920,12920,0
|
|
20240112,142000,542202250,12920,12920,12920,12920,0
|
|
20240112,141900,542202250,12920,12920,12920,12920,0
|
|
20240112,141800,542202250,12920,12920,12920,12920,3
|
|
20240112,141700,542163490,12890,12890,12890,12890,435
|
|
20240112,141600,536556340,12890,12910,12910,12890,215
|
|
20240112,141500,533780770,12910,12890,12910,12890,887
|
|
20240112,141400,522335420,12890,12890,12890,12890,35
|
|
20240112,141300,521884270,12900,12900,12900,12900,0
|
|
20240112,141200,521884270,12900,12900,12900,12900,0
|
|
20240112,141100,521884270,12900,12900,12900,12900,0
|
|
20240112,141000,521884270,12900,12900,12900,12900,100
|
|
20240112,140900,520594270,12890,12900,12900,12890,627
|
|
20240112,140800,512506300,12910,12910,12910,12910,0
|
|
20240112,140700,512506300,12910,12910,12910,12910,0
|
|
20240112,140600,512506300,12910,12900,12910,12900,8
|
|
20240112,140500,512403030,12910,12910,12910,12910,3
|
|
20240112,140400,512364300,12900,12900,12900,12900,95
|
|
20240112,140300,511138800,12900,12900,12900,12900,0
|
|
20240112,140200,511138800,12900,12890,12900,12890,330
|
|
20240112,140100,506881940,12890,12890,12890,12890,0
|
|
20240112,140000,506881940,12890,12890,12890,12890,0
|
|
20240112,135900,506881940,12890,12890,12890,12890,0
|
|
20240112,135800,506881940,12890,12890,12890,12890,96
|
|
20240112,135700,505644500,12900,12900,12900,12900,2
|
|
20240112,135600,505618700,12900,12900,12900,12900,0
|
|
20240112,135500,505618700,12900,12900,12900,12900,3
|
|
20240112,135400,505580000,12900,12900,12900,12900,2
|
|
20240112,135300,505554200,12890,12890,12890,12890,228
|
|
20240112,135200,502615280,12880,12890,12890,12880,526
|
|
20240112,135100,495835170,12900,12900,12900,12900,0
|
|
20240112,135000,495835170,12900,12900,12900,12900,0
|
|
20240112,134900,495835170,12900,12900,12900,12900,0
|
|
20240112,134800,495835170,12900,12900,12900,12900,3
|
|
20240112,134700,495796470,12910,12890,12910,12890,195
|
|
20240112,134600,493281860,12900,12900,12900,12900,0
|
|
20240112,134500,493281860,12900,12900,12900,12900,4
|
|
20240112,134400,493230260,12890,12890,12890,12890,0
|
|
20240112,134300,493230260,12890,12890,12890,12880,482
|
|
20240112,134200,487017400,12880,12880,12880,12880,6
|
|
20240112,134100,486940120,12900,12900,12900,12900,0
|
|
20240112,134000,486940120,12900,12900,12910,12900,766
|
|
20240112,133900,477058220,12900,12870,12910,12870,1152
|
|
20240112,133800,462212010,12870,12880,12880,12870,72
|
|
20240112,133700,461285130,12870,12870,12870,12870,18
|
|
20240112,133600,461053470,12880,12880,12880,12880,504
|
|
20240112,133500,454561950,12880,12890,12890,12880,204
|
|
20240112,133400,451933550,12890,12880,12890,12880,26
|
|
20240112,133300,451598620,12880,12900,12900,12880,277
|
|
20240112,133200,448027990,12890,12900,12900,12890,39
|
|
20240112,133100,447524970,12900,12900,12900,12900,28
|
|
20240112,133000,447163770,12890,12890,12890,12890,96
|
|
20240112,132900,445926330,12890,12900,12900,12890,429
|
|
20240112,132800,440396510,12900,12900,12900,12900,1
|
|
20240112,132700,440383610,12900,12900,12900,12900,0
|
|
20240112,132600,440383610,12900,12890,12900,12890,224
|
|
20240112,132500,437496110,12890,12890,12890,12890,28
|
|
20240112,132400,437135190,12890,12890,12890,12890,28
|
|
20240112,132300,436774270,12880,12900,12900,12880,510
|
|
20240112,132200,430195470,12880,12880,12880,12880,0
|
|
20240112,132100,430195470,12880,12900,12900,12880,895
|
|
20240112,132000,418650150,12900,12900,12900,12880,695
|
|
20240112,131900,409684730,12900,12900,12900,12900,429
|
|
20240112,131800,404150630,12900,12900,12900,12900,1000
|
|
20240112,131700,391250630,12880,12890,12890,12880,793
|
|
20240112,131600,381028920,12890,12890,12890,12880,1267
|
|
20240112,131500,364697760,12880,12880,12880,12880,0
|
|
20240112,131400,364697760,12880,12880,12880,12880,0
|
|
20240112,131300,364697760,12880,12880,12880,12880,0
|
|
20240112,131200,364697760,12880,12880,12880,12880,0
|
|
20240112,131100,364697760,12880,12880,12880,12880,0
|
|
20240112,131000,364697760,12880,12880,12880,12880,0
|
|
20240112,130900,364697760,12880,12880,12880,12880,0
|
|
20240112,130800,364697760,12880,12880,12880,12880,14
|
|
20240112,130700,364517440,12880,12880,12880,12880,0
|
|
20240112,130600,364517440,12880,12880,12880,12880,0
|
|
20240112,130500,364517440,12880,12880,12880,12880,0
|
|
20240112,130400,364517440,12880,12880,12880,12880,0
|
|
20240112,130300,364517440,12880,12880,12880,12880,6
|
|
20240112,130200,364440160,12920,12920,12920,12920,0
|
|
20240112,130100,364440160,12920,12920,12920,12920,0
|
|
20240112,130000,364440160,12920,12920,12920,12920,1
|
|
20240112,125900,364427240,12900,12900,12900,12900,0
|
|
20240112,125800,364427240,12900,12900,12900,12900,0
|
|
20240112,125700,364427240,12900,12900,12900,12900,46
|
|
20240112,125600,363833840,12900,12890,12900,12890,460
|
|
20240112,125500,357901500,12880,12890,12890,12880,112
|
|
20240112,125400,356458770,12890,12890,12890,12890,0
|
|
20240112,125300,356458770,12890,12890,12890,12890,0
|
|
20240112,125200,356458770,12890,12890,12890,12890,10
|
|
20240112,125100,356329870,12890,12890,12890,12890,0
|
|
20240112,125000,356329870,12890,12890,12890,12890,107
|
|
20240112,124900,354950640,12890,12890,12890,12890,0
|
|
20240112,124800,354950640,12890,12890,12890,12890,0
|
|
20240112,124700,354950640,12890,12890,12890,12890,1
|
|
20240112,124600,354937750,12900,12900,12900,12900,3
|
|
20240112,124500,354899050,12900,12900,12900,12900,62
|
|
20240112,124400,354099250,12890,12890,12890,12880,581
|
|
20240112,124300,346611220,12890,12890,12890,12890,0
|
|
20240112,124200,346611220,12890,12890,12890,12890,0
|
|
20240112,124100,346611220,12890,12890,12890,12890,14
|
|
20240112,124000,346430760,12880,12880,12880,12870,197
|
|
20240112,123900,343893460,12870,12870,12870,12870,0
|
|
20240112,123800,343893460,12870,12870,12870,12870,95
|
|
20240112,123700,342670810,12880,12880,12880,12880,0
|
|
20240112,123600,342670810,12880,12880,12880,12880,1
|
|
20240112,123500,342657930,12880,12880,12880,12880,14
|
|
20240112,123400,342477610,12880,12880,12880,12880,0
|
|
20240112,123300,342477610,12880,12880,12880,12880,0
|
|
20240112,123200,342477610,12880,12880,12880,12880,0
|
|
20240112,123100,342477610,12880,12880,12880,12880,0
|
|
20240112,123000,342477610,12880,12880,12880,12880,0
|
|
20240112,122900,342477610,12880,12880,12880,12880,14
|
|
20240112,122800,342297290,12880,12870,12880,12870,327
|
|
20240112,122700,338088790,12870,12860,12870,12860,209
|
|
20240112,122600,335401040,12870,12870,12870,12870,0
|
|
20240112,122500,335401040,12870,12870,12870,12870,0
|
|
20240112,122400,335401040,12870,12870,12870,12870,2
|
|
20240112,122300,335375300,12870,12870,12870,12870,2
|
|
20240112,122200,335349560,12860,12860,12860,12860,0
|
|
20240112,122100,335349560,12860,12870,12870,12860,124
|
|
20240112,122000,333754880,12870,12870,12870,12870,96
|
|
20240112,121900,332519360,12870,12870,12870,12870,0
|
|
20240112,121800,332519360,12870,12870,12870,12870,0
|
|
20240112,121700,332519360,12870,12870,12870,12870,20
|
|
20240112,121600,332261960,12860,12860,12860,12860,2
|
|
20240112,121500,332236240,12870,12880,12880,12870,76
|
|
20240112,121400,331257400,12890,12890,12890,12890,1
|
|
20240112,121300,331244510,12880,12880,12880,12880,0
|
|
20240112,121200,331244510,12880,12880,12880,12880,0
|
|
20240112,121100,331244510,12880,12880,12880,12880,0
|
|
20240112,121000,331244510,12880,12880,12880,12880,104
|
|
20240112,120900,329904990,12890,12890,12890,12890,2
|
|
20240112,120800,329879210,12890,12890,12890,12890,0
|
|
20240112,120700,329879210,12890,12890,12890,12890,0
|
|
20240112,120600,329879210,12890,12890,12890,12890,0
|
|
20240112,120500,329879210,12890,12890,12890,12890,0
|
|
20240112,120400,329879210,12890,12880,12890,12880,100
|
|
20240112,120300,328591170,12890,12890,12890,12890,1
|
|
20240112,120200,328578280,12880,12870,12880,12870,233
|
|
20240112,120100,325578760,12870,12870,12870,12870,5
|
|
20240112,120000,325514410,12870,12860,12870,12860,11
|
|
20240112,115900,325372940,12870,12860,12870,12860,11
|
|
20240112,115800,325231460,12870,12870,12870,12860,123
|
|
20240112,115700,323648540,12870,12870,12870,12860,31
|
|
20240112,115600,323249660,12870,12860,12870,12860,61
|
|
20240112,115500,322465040,12860,12870,12870,12860,104
|
|
20240112,115400,321126840,12870,12870,12870,12870,39
|
|
20240112,115300,320624910,12870,12870,12880,12870,149
|
|
20240112,115200,318707270,12870,12870,12880,12870,79
|
|
20240112,115100,317690470,12870,12870,12870,12870,27
|
|
20240112,115000,317342980,12870,12870,12880,12870,83
|
|
20240112,114900,316274740,12880,12870,12880,12870,28
|
|
20240112,114800,315914250,12870,12880,12880,12870,111
|
|
20240112,114700,314484670,12870,12870,12870,12870,121
|
|
20240112,114600,312927400,12870,12880,12880,12870,64
|
|
20240112,114500,312103380,12880,12880,12880,12880,40
|
|
20240112,114400,311588180,12880,12890,12890,12880,36
|
|
20240112,114300,311124470,12880,12890,12890,12880,45
|
|
20240112,114200,310544860,12880,12890,12890,12880,69
|
|
20240112,114100,309655840,12880,12880,12880,12880,119
|
|
20240112,114000,308123120,12880,12880,12880,12880,17
|
|
20240112,113900,307904160,12880,12900,12900,12880,12
|
|
20240112,113800,307749550,12900,12900,12900,12900,9
|
|
20240112,113700,307633450,12900,12900,12900,12900,11
|
|
20240112,113600,307491550,12900,12900,12900,12900,9
|
|
20240112,113500,307375450,12900,12910,12910,12900,126
|
|
20240112,113400,305750040,12900,12910,12910,12900,10
|
|
20240112,113300,305621030,12900,12880,12900,12880,377
|
|
20240112,113200,300759500,12900,12890,12900,12880,37
|
|
20240112,113100,300282630,12890,12900,12900,12890,51
|
|
20240112,113000,299625100,12890,12890,12900,12890,162
|
|
20240112,112900,297536640,12890,12890,12890,12890,24
|
|
20240112,112800,297227280,12900,12890,12900,12890,2
|
|
20240112,112700,297201490,12900,12900,12900,12900,14
|
|
20240112,112600,297020890,12900,12890,12900,12890,285
|
|
20240112,112500,293347140,12880,12880,12880,12880,35
|
|
20240112,112400,292896340,12880,12880,12880,12880,46
|
|
20240112,112300,292303860,12900,12880,12900,12880,19
|
|
20240112,112200,292059120,12880,12890,12890,12880,6
|
|
20240112,112100,291981810,12890,12890,12890,12890,25
|
|
20240112,112000,291659560,12920,12920,12920,12920,0
|
|
20240112,111900,291659560,12920,12890,12920,12890,70
|
|
20240112,111800,290756640,12900,12910,12910,12900,66
|
|
20240112,111700,289905230,12900,12870,12900,12870,471
|
|
20240112,111600,283831440,12880,12880,12880,12880,39
|
|
20240112,111500,283329120,12890,12890,12890,12890,0
|
|
20240112,111400,283329120,12890,12890,12890,12890,0
|
|
20240112,111300,283329120,12890,12880,12920,12880,258
|
|
20240112,111200,280003700,12870,12870,12870,12870,18
|
|
20240112,111100,279772040,12870,12880,12880,12870,54
|
|
20240112,111000,279076700,12890,12890,12890,12880,75
|
|
20240112,110900,278110280,12880,12890,12890,12880,140
|
|
20240112,110800,276306790,12900,12890,12900,12890,28
|
|
20240112,110700,275945830,12880,12900,12900,12880,128
|
|
20240112,110600,274294890,12900,12900,12900,12900,0
|
|
20240112,110500,274294890,12900,12900,12900,12900,0
|
|
20240112,110400,274294890,12900,12900,12910,12900,218
|
|
20240112,110300,271482680,12900,12910,12920,12900,35
|
|
20240112,110200,271030890,12900,12890,12910,12880,298
|
|
20240112,110100,267187260,12900,12880,12900,12880,130
|
|
20240112,110000,265511820,12880,12890,12890,12880,30
|
|
20240112,105900,265125330,12890,12900,12900,12890,19
|
|
20240112,105800,264880410,12890,12890,12890,12890,6
|
|
20240112,105700,264803070,12900,12900,12900,12900,28
|
|
20240112,105600,264441870,12890,12900,12900,12890,19
|
|
20240112,105500,264196820,12900,12910,12910,12900,282
|
|
20240112,105400,260558990,12910,12910,12910,12910,14
|
|
20240112,105300,260378250,12910,12900,12910,12900,243
|
|
20240112,105200,257243330,12900,12900,12900,12900,7
|
|
20240112,105100,257153030,12900,12900,12900,12900,24
|
|
20240112,105000,256843430,12900,12900,12900,12900,3
|
|
20240112,104900,256804730,12890,12890,12890,12890,0
|
|
20240112,104800,256804730,12890,12910,12920,12890,30
|
|
20240112,104700,256417420,12900,12900,12910,12900,1300
|
|
20240112,104600,239646340,12900,12900,12900,12900,4
|
|
20240112,104500,239594740,12900,12900,12900,12900,6
|
|
20240112,104400,239517340,12900,12900,12900,12890,503
|
|
20240112,104300,233028660,12880,12880,12880,12880,24
|
|
20240112,104200,232719540,12880,12880,12880,12880,36
|
|
20240112,104100,232255860,12880,12880,12880,12880,32
|
|
20240112,104000,231843700,12880,12880,12890,12870,38
|
|
20240112,103900,231354240,12900,12880,12900,12880,19
|
|
20240112,103800,231109500,12880,12900,12900,12880,409
|
|
20240112,103700,225834360,12900,12900,12900,12900,0
|
|
20240112,103600,225834360,12900,12900,12900,12880,1173
|
|
20240112,103500,210703450,12910,12910,12910,12910,10
|
|
20240112,103400,210574350,12910,12910,12910,12910,1
|
|
20240112,103300,210561440,12900,12900,12900,12900,322
|
|
20240112,103200,206407640,12910,12910,12910,12910,1
|
|
20240112,103100,206394730,12920,12900,12920,12900,311
|
|
20240112,103000,202381700,12900,12890,12900,12890,113
|
|
20240112,102900,200925080,12890,12880,12890,12880,1131
|
|
20240112,102800,186347280,12890,12890,12890,12890,0
|
|
20240112,102700,186347280,12890,12890,12890,12890,51
|
|
20240112,102600,185689890,12910,12910,12910,12910,7
|
|
20240112,102500,185599520,12910,12910,12910,12910,0
|
|
20240112,102400,185599520,12910,12910,12910,12910,2
|
|
20240112,102300,185573700,12890,12890,12890,12890,0
|
|
20240112,102200,185573700,12890,12900,12900,12890,781
|
|
20240112,102100,175503660,12920,12920,12920,12920,2
|
|
20240112,102000,175477820,12920,12920,12920,12920,0
|
|
20240112,101900,175477820,12920,12920,12920,12920,1
|
|
20240112,101800,175464900,12920,12920,12920,12920,0
|
|
20240112,101700,175464900,12920,12880,12920,12880,708
|
|
20240112,101600,166335890,12890,12890,12890,12890,0
|
|
20240112,101500,166335890,12890,12890,12890,12890,1
|
|
20240112,101400,166323000,12890,12890,12890,12860,1008
|
|
20240112,101300,153330060,12890,12920,12920,12890,252
|
|
20240112,101200,150081720,12920,12920,12920,12920,1
|
|
20240112,101100,150068800,12890,12890,12890,12890,0
|
|
20240112,101000,150068800,12890,12870,12890,12870,250
|
|
20240112,100900,146849370,12880,12860,12880,12860,7
|
|
20240112,100800,146759330,12880,12870,12880,12870,1000
|
|
20240112,100700,133888240,12860,12870,12870,12860,220
|
|
20240112,100600,131056880,12880,12880,12880,12880,0
|
|
20240112,100500,131056880,12880,12870,12890,12870,533
|
|
20240112,100400,124191470,12880,12890,12900,12880,919
|
|
20240112,100300,112343680,12900,12900,12900,12900,0
|
|
20240112,100200,112343680,12900,12900,12900,12900,1
|
|
20240112,100100,112330780,12900,12900,12900,12900,0
|
|
20240112,100000,112330780,12900,12900,12900,12900,4
|
|
20240112,095900,112279180,12900,12900,12900,12900,3
|
|
20240112,095800,112240480,12900,12900,12900,12900,1
|
|
20240112,095700,112227580,12900,12900,12900,12900,6
|
|
20240112,095600,112150180,12900,12900,12900,12900,7
|
|
20240112,095500,112059880,12890,12920,12920,12890,135
|
|
20240112,095400,110319660,12900,12900,12930,12900,88
|
|
20240112,095300,109184370,12890,12890,12890,12880,1566
|
|
20240112,095200,89007750,12890,12900,12900,12870,1100
|
|
20240112,095100,74831180,12930,12920,12930,12890,519
|
|
20240112,095000,68125800,12910,12910,12910,12910,0
|
|
20240112,094900,68125800,12910,12920,12920,12910,14
|
|
20240112,094800,67945050,12910,12910,12910,12910,0
|
|
20240112,094700,67945050,12910,12910,12910,12910,104
|
|
20240112,094600,66602410,12920,12920,12920,12920,3
|
|
20240112,094500,66563650,12920,12900,12920,12900,386
|
|
20240112,094400,61581380,12900,12900,12900,12900,0
|
|
20240112,094300,61581380,12900,12900,12900,12900,1
|
|
20240112,094200,61568480,12900,12900,12900,12900,0
|
|
20240112,094100,61568480,12900,12910,12910,12900,52
|
|
20240112,094000,60897670,12910,12900,12910,12900,52
|
|
20240112,093900,60226740,12900,12890,12900,12890,410
|
|
20240112,093800,54939000,12870,12880,12880,12870,8
|
|
20240112,093700,54835970,12870,12870,12870,12870,0
|
|
20240112,093600,54835970,12870,12890,12890,12870,10
|
|
20240112,093500,54707110,12890,12900,12900,12890,3
|
|
20240112,093400,54668430,12890,12890,12890,12890,7
|
|
20240112,093300,54578200,12910,12890,12910,12880,525
|
|
20240112,093200,47806650,12890,12890,12890,12890,0
|
|
20240112,093100,47806650,12890,12890,12890,12890,0
|
|
20240112,093000,47806650,12890,12880,12890,12880,106
|
|
20240112,092900,46441350,12890,12890,12890,12890,3
|
|
20240112,092800,46402680,12890,12890,12890,12890,28
|
|
20240112,092700,46041760,12880,12880,12880,12880,0
|
|
20240112,092600,46041760,12880,12880,12880,12880,0
|
|
20240112,092500,46041760,12880,12890,12890,12880,5
|
|
20240112,092400,45977340,12890,12900,12900,12890,102
|
|
20240112,092300,44661560,12880,12880,12880,12880,0
|
|
20240112,092200,44661560,12880,12880,12880,12880,0
|
|
20240112,092100,44661560,12880,12880,12880,12880,5
|
|
20240112,092000,44597160,12900,12900,12900,12890,286
|
|
20240112,091900,40909030,12920,12890,12920,12890,16
|
|
20240112,091800,40702760,12880,12880,12880,12880,95
|
|
20240112,091700,39479160,12890,12890,12890,12890,2
|
|
20240112,091600,39453380,12890,12860,12890,12860,226
|
|
20240112,091500,36540960,12870,12870,12870,12870,1
|
|
20240112,091400,36528090,12860,12860,12860,12860,21
|
|
20240112,091300,36258030,12860,12870,12870,12860,336
|
|
20240112,091200,31937020,12870,12880,12880,12870,259
|
|
20240112,091100,28602480,12880,12880,12880,12880,21
|
|
20240112,091000,28332000,12930,12930,12930,12890,23
|
|
20240112,090900,28035440,12880,12880,12880,12880,0
|
|
20240112,090800,28035440,12880,12880,12880,12880,21
|
|
20240112,090700,27764960,12880,12880,12880,12880,0
|
|
20240112,090600,27764960,12880,12950,12950,12880,342
|
|
20240112,090500,23356830,12950,12950,12950,12890,3
|
|
20240112,090400,23318040,12890,12950,12950,12890,31
|
|
20240112,090300,22917850,12950,12900,12950,12890,37
|
|
20240112,090200,22440630,12900,12900,12900,12900,0
|
|
20240112,090100,22440630,12900,12890,12900,12890,1693
|
|
20240112,090000,617760,12870,12870,12870,12870,48
|