686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,202300,1010353560,13710,13710,13710,13710,603
|
|
20240112,202200,1010353560,13710,13710,13710,13710,0
|
|
20240112,202100,1010353560,13710,13710,13710,13710,0
|
|
20240112,202000,1010353560,13710,13710,13710,13710,0
|
|
20240112,201900,1010353560,13710,13710,13710,13710,0
|
|
20240112,201800,1010353560,13710,13710,13710,13710,0
|
|
20240112,201700,1010353560,13710,13710,13710,13710,0
|
|
20240112,201600,1010353560,13710,13710,13710,13710,0
|
|
20240112,201500,1010353560,13710,13710,13710,13710,0
|
|
20240112,201400,1010353560,13710,13710,13710,13710,0
|
|
20240112,201300,1010353560,13710,13710,13710,13710,0
|
|
20240112,201200,1010353560,13710,13710,13710,13710,0
|
|
20240112,201100,1010353560,13710,13710,13710,13710,0
|
|
20240112,201000,1010353560,13710,13710,13710,13710,0
|
|
20240112,200900,1010353560,13710,13710,13710,13710,0
|
|
20240112,200800,1010353560,13710,13710,13710,13710,0
|
|
20240112,200700,1010353560,13710,13710,13710,13710,0
|
|
20240112,200600,1010353560,13710,13710,13710,13710,0
|
|
20240112,200500,1010353560,13710,13710,13710,13710,0
|
|
20240112,200400,1010353560,13710,13710,13710,13710,0
|
|
20240112,200300,1010353560,13710,13710,13710,13710,0
|
|
20240112,200200,1010353560,13710,13710,13710,13710,0
|
|
20240112,200100,1010353560,13710,13710,13710,13710,0
|
|
20240112,200000,1010353560,13710,13710,13710,13710,0
|
|
20240112,195900,1010353560,13710,13710,13710,13710,0
|
|
20240112,195800,1010353560,13710,13710,13710,13710,0
|
|
20240112,195700,1010353560,13710,13710,13710,13710,0
|
|
20240112,195600,1010353560,13710,13710,13710,13710,0
|
|
20240112,195500,1010353560,13710,13710,13710,13710,0
|
|
20240112,195400,1010353560,13710,13710,13710,13710,0
|
|
20240112,195300,1010353560,13710,13710,13710,13710,603
|
|
20240112,195200,1010353560,13710,13710,13710,13710,0
|
|
20240112,195100,1010353560,13710,13710,13710,13710,0
|
|
20240112,195000,1010353560,13710,13710,13710,13710,0
|
|
20240112,194900,1010353560,13710,13710,13710,13710,0
|
|
20240112,194800,1010353560,13710,13710,13710,13710,0
|
|
20240112,194700,1010353560,13710,13710,13710,13710,0
|
|
20240112,194600,1010353560,13710,13710,13710,13710,0
|
|
20240112,194500,1010353560,13710,13710,13710,13710,0
|
|
20240112,194400,1010353560,13710,13710,13710,13710,0
|
|
20240112,194300,1010353560,13710,13710,13710,13710,0
|
|
20240112,194200,1010353560,13710,13710,13710,13710,0
|
|
20240112,194100,1010353560,13710,13710,13710,13710,0
|
|
20240112,194000,1010353560,13710,13710,13710,13710,0
|
|
20240112,193900,1010353560,13710,13710,13710,13710,0
|
|
20240112,193800,1010353560,13710,13710,13710,13710,0
|
|
20240112,193700,1010353560,13710,13710,13710,13710,0
|
|
20240112,193600,1010353560,13710,13710,13710,13710,0
|
|
20240112,193500,1010353560,13710,13710,13710,13710,0
|
|
20240112,193400,1010353560,13710,13710,13710,13710,0
|
|
20240112,193300,1010353560,13710,13710,13710,13710,0
|
|
20240112,193200,1010353560,13710,13710,13710,13710,0
|
|
20240112,193100,1010353560,13710,13710,13710,13710,0
|
|
20240112,193000,1010353560,13710,13710,13710,13710,0
|
|
20240112,192900,1010353560,13710,13710,13710,13710,0
|
|
20240112,192800,1010353560,13710,13710,13710,13710,0
|
|
20240112,192700,1010353560,13710,13710,13710,13710,0
|
|
20240112,192600,1010353560,13710,13710,13710,13710,0
|
|
20240112,192500,1010353560,13710,13710,13710,13710,0
|
|
20240112,192400,1010353560,13710,13710,13710,13710,0
|
|
20240112,192300,1010353560,13710,13710,13710,13710,603
|
|
20240112,192200,1010353560,13710,13710,13710,13710,0
|
|
20240112,192100,1010353560,13710,13710,13710,13710,0
|
|
20240112,192000,1010353560,13710,13710,13710,13710,0
|
|
20240112,191900,1010353560,13710,13710,13710,13710,0
|
|
20240112,191800,1010353560,13710,13710,13710,13710,0
|
|
20240112,191700,1010353560,13710,13710,13710,13710,0
|
|
20240112,191600,1010353560,13710,13710,13710,13710,0
|
|
20240112,191500,1010353560,13710,13710,13710,13710,0
|
|
20240112,191400,1010353560,13710,13710,13710,13710,0
|
|
20240112,191300,1010353560,13710,13710,13710,13710,0
|
|
20240112,191200,1010353560,13710,13710,13710,13710,0
|
|
20240112,191100,1010353560,13710,13710,13710,13710,0
|
|
20240112,191000,1010353560,13710,13710,13710,13710,0
|
|
20240112,190900,1010353560,13710,13710,13710,13710,0
|
|
20240112,190800,1010353560,13710,13710,13710,13710,0
|
|
20240112,190700,1010353560,13710,13710,13710,13710,0
|
|
20240112,190600,1010353560,13710,13710,13710,13710,0
|
|
20240112,190500,1010353560,13710,13710,13710,13710,0
|
|
20240112,190400,1010353560,13710,13710,13710,13710,0
|
|
20240112,190300,1010353560,13710,13710,13710,13710,0
|
|
20240112,190200,1010353560,13710,13710,13710,13710,0
|
|
20240112,190100,1010353560,13710,13710,13710,13710,0
|
|
20240112,190000,1010353560,13710,13710,13710,13710,0
|
|
20240112,185900,1010353560,13710,13710,13710,13710,0
|
|
20240112,185800,1010353560,13710,13710,13710,13710,0
|
|
20240112,185700,1010353560,13710,13710,13710,13710,0
|
|
20240112,185600,1010353560,13710,13710,13710,13710,0
|
|
20240112,185500,1010353560,13710,13710,13710,13710,0
|
|
20240112,185400,1010353560,13710,13710,13710,13710,0
|
|
20240112,185300,1010353560,13710,13710,13710,13710,603
|
|
20240112,185200,1010353560,13710,13710,13710,13710,0
|
|
20240112,185100,1010353560,13710,13710,13710,13710,0
|
|
20240112,185000,1010353560,13710,13710,13710,13710,0
|
|
20240112,184900,1010353560,13710,13710,13710,13710,0
|
|
20240112,184800,1010353560,13710,13710,13710,13710,0
|
|
20240112,184700,1010353560,13710,13710,13710,13710,0
|
|
20240112,184600,1010353560,13710,13710,13710,13710,0
|
|
20240112,184500,1010353560,13710,13710,13710,13710,0
|
|
20240112,184400,1010353560,13710,13710,13710,13710,0
|
|
20240112,184300,1010353560,13710,13710,13710,13710,0
|
|
20240112,184200,1010353560,13710,13710,13710,13710,0
|
|
20240112,184100,1010353560,13710,13710,13710,13710,0
|
|
20240112,184000,1010353560,13710,13710,13710,13710,0
|
|
20240112,183900,1010353560,13710,13710,13710,13710,0
|
|
20240112,183800,1010353560,13710,13710,13710,13710,0
|
|
20240112,183700,1010353560,13710,13710,13710,13710,0
|
|
20240112,183600,1010353560,13710,13710,13710,13710,0
|
|
20240112,183500,1010353560,13710,13710,13710,13710,0
|
|
20240112,183400,1010353560,13710,13710,13710,13710,0
|
|
20240112,183300,1010353560,13710,13710,13710,13710,0
|
|
20240112,183200,1010353560,13710,13710,13710,13710,0
|
|
20240112,183100,1010353560,13710,13710,13710,13710,0
|
|
20240112,183000,1010353560,13710,13710,13710,13710,0
|
|
20240112,182900,1010353560,13710,13710,13710,13710,0
|
|
20240112,182800,1010353560,13710,13710,13710,13710,0
|
|
20240112,182700,1010353560,13710,13710,13710,13710,0
|
|
20240112,182600,1010353560,13710,13710,13710,13710,0
|
|
20240112,182500,1010353560,13710,13710,13710,13710,0
|
|
20240112,182400,1010353560,13710,13710,13710,13710,0
|
|
20240112,182300,1010353560,13710,13710,13710,13710,603
|
|
20240112,182200,1010353560,13710,13710,13710,13710,0
|
|
20240112,182100,1010353560,13710,13710,13710,13710,0
|
|
20240112,182000,1010353560,13710,13710,13710,13710,0
|
|
20240112,181900,1010353560,13710,13710,13710,13710,0
|
|
20240112,181800,1010353560,13710,13710,13710,13710,0
|
|
20240112,181700,1010353560,13710,13710,13710,13710,0
|
|
20240112,181600,1010353560,13710,13710,13710,13710,0
|
|
20240112,181500,1010353560,13710,13710,13710,13710,0
|
|
20240112,181400,1010353560,13710,13710,13710,13710,0
|
|
20240112,181300,1010353560,13710,13710,13710,13710,0
|
|
20240112,181200,1010353560,13710,13710,13710,13710,0
|
|
20240112,181100,1010353560,13710,13710,13710,13710,0
|
|
20240112,181000,1010353560,13710,13710,13710,13710,0
|
|
20240112,180900,1010353560,13710,13710,13710,13710,0
|
|
20240112,180800,1010353560,13710,13710,13710,13710,0
|
|
20240112,180700,1010353560,13710,13710,13710,13710,0
|
|
20240112,180600,1010353560,13710,13710,13710,13710,0
|
|
20240112,180500,1010353560,13710,13710,13710,13710,0
|
|
20240112,180400,1010353560,13710,13710,13710,13710,0
|
|
20240112,180300,1010353560,13710,13710,13710,13710,0
|
|
20240112,180200,1010353560,13710,13710,13710,13710,0
|
|
20240112,180100,1010353560,13710,13710,13710,13710,0
|
|
20240112,180000,1010353560,13710,13710,13710,13710,0
|
|
20240112,175900,1010353560,13710,13710,13710,13710,0
|
|
20240112,175800,1010353560,13710,13710,13710,13710,0
|
|
20240112,175700,1010353560,13710,13710,13710,13710,0
|
|
20240112,175600,1010353560,13710,13710,13710,13710,0
|
|
20240112,175500,1010353560,13710,13710,13710,13710,0
|
|
20240112,175400,1010353560,13710,13710,13710,13710,0
|
|
20240112,175300,1010353560,13710,13710,13710,13710,603
|
|
20240112,175200,1010353560,13710,13710,13710,13710,0
|
|
20240112,175100,1010353560,13710,13710,13710,13710,0
|
|
20240112,175000,1010353560,13710,13710,13710,13710,0
|
|
20240112,174900,1010353560,13710,13710,13710,13710,0
|
|
20240112,174800,1010353560,13710,13710,13710,13710,0
|
|
20240112,174700,1010353560,13710,13710,13710,13710,0
|
|
20240112,174600,1010353560,13710,13710,13710,13710,0
|
|
20240112,174500,1010353560,13710,13710,13710,13710,0
|
|
20240112,174400,1010353560,13710,13710,13710,13710,0
|
|
20240112,174300,1010353560,13710,13710,13710,13710,0
|
|
20240112,174200,1010353560,13710,13710,13710,13710,0
|
|
20240112,174100,1010353560,13710,13710,13710,13710,0
|
|
20240112,174000,1010353560,13710,13710,13710,13710,0
|
|
20240112,173900,1010353560,13710,13710,13710,13710,0
|
|
20240112,173800,1010353560,13710,13710,13710,13710,0
|
|
20240112,173700,1010353560,13710,13710,13710,13710,0
|
|
20240112,173600,1010353560,13710,13710,13710,13710,0
|
|
20240112,173500,1010353560,13710,13710,13710,13710,0
|
|
20240112,173400,1010353560,13710,13710,13710,13710,0
|
|
20240112,173300,1010353560,13710,13710,13710,13710,0
|
|
20240112,173200,1010353560,13710,13710,13710,13710,0
|
|
20240112,173100,1010353560,13710,13710,13710,13710,0
|
|
20240112,173000,1010353560,13710,13710,13710,13710,0
|
|
20240112,172900,1010353560,13710,13710,13710,13710,0
|
|
20240112,172800,1010353560,13710,13710,13710,13710,0
|
|
20240112,172700,1010353560,13710,13710,13710,13710,0
|
|
20240112,172600,1010353560,13710,13710,13710,13710,0
|
|
20240112,172500,1010353560,13710,13710,13710,13710,0
|
|
20240112,172400,1010353560,13710,13710,13710,13710,0
|
|
20240112,172300,1010353560,13710,13710,13710,13710,603
|
|
20240112,172200,1010353560,13710,13710,13710,13710,0
|
|
20240112,172100,1010353560,13710,13710,13710,13710,0
|
|
20240112,172000,1010353560,13710,13710,13710,13710,0
|
|
20240112,171900,1010353560,13710,13710,13710,13710,0
|
|
20240112,171800,1010353560,13710,13710,13710,13710,0
|
|
20240112,171700,1010353560,13710,13710,13710,13710,0
|
|
20240112,171600,1010353560,13710,13710,13710,13710,0
|
|
20240112,171500,1010353560,13710,13710,13710,13710,0
|
|
20240112,171400,1010353560,13710,13710,13710,13710,0
|
|
20240112,171300,1010353560,13710,13710,13710,13710,0
|
|
20240112,171200,1010353560,13710,13710,13710,13710,0
|
|
20240112,171100,1010353560,13710,13710,13710,13710,0
|
|
20240112,171000,1010353560,13710,13710,13710,13710,0
|
|
20240112,170900,1010353560,13710,13710,13710,13710,0
|
|
20240112,170800,1010353560,13710,13710,13710,13710,0
|
|
20240112,170700,1010353560,13710,13710,13710,13710,0
|
|
20240112,170600,1010353560,13710,13710,13710,13710,0
|
|
20240112,170500,1010353560,13710,13710,13710,13710,0
|
|
20240112,170400,1010353560,13710,13710,13710,13710,0
|
|
20240112,170300,1010353560,13710,13710,13710,13710,0
|
|
20240112,170200,1010353560,13710,13710,13710,13710,0
|
|
20240112,170100,1010353560,13710,13710,13710,13710,0
|
|
20240112,170000,1010353560,13710,13710,13710,13710,0
|
|
20240112,165900,1010353560,13710,13710,13710,13710,0
|
|
20240112,165800,1010353560,13710,13710,13710,13710,0
|
|
20240112,165700,1010353560,13710,13710,13710,13710,0
|
|
20240112,165600,1010353560,13710,13710,13710,13710,0
|
|
20240112,165500,1010353560,13710,13710,13710,13710,0
|
|
20240112,165400,1010353560,13710,13710,13710,13710,0
|
|
20240112,165300,1010353560,13710,13710,13710,13710,603
|
|
20240112,165200,1010353560,13710,13710,13710,13710,0
|
|
20240112,165100,1010353560,13710,13710,13710,13710,0
|
|
20240112,165000,1010353560,13710,13710,13710,13710,0
|
|
20240112,164900,1010353560,13710,13710,13710,13710,0
|
|
20240112,164800,1010353560,13710,13710,13710,13710,0
|
|
20240112,164700,1010353560,13710,13710,13710,13710,0
|
|
20240112,164600,1010353560,13710,13710,13710,13710,0
|
|
20240112,164500,1010353560,13710,13710,13710,13710,0
|
|
20240112,164400,1010353560,13710,13710,13710,13710,0
|
|
20240112,164300,1010353560,13710,13710,13710,13710,0
|
|
20240112,164200,1010353560,13710,13710,13710,13710,0
|
|
20240112,164100,1010353560,13710,13710,13710,13710,0
|
|
20240112,164000,1010353560,13710,13710,13710,13710,0
|
|
20240112,163900,1010353560,13710,13710,13710,13710,0
|
|
20240112,163800,1010353560,13710,13710,13710,13710,0
|
|
20240112,163700,1010353560,13710,13710,13710,13710,0
|
|
20240112,163600,1010353560,13710,13710,13710,13710,0
|
|
20240112,163500,1010353560,13710,13710,13710,13710,0
|
|
20240112,163400,1010353560,13710,13710,13710,13710,0
|
|
20240112,163300,1010353560,13710,13710,13710,13710,0
|
|
20240112,163200,1010353560,13710,13710,13710,13710,0
|
|
20240112,163100,1010353560,13710,13710,13710,13710,0
|
|
20240112,163000,1010353560,13710,13710,13710,13710,0
|
|
20240112,162900,1010353560,13710,13710,13710,13710,0
|
|
20240112,162800,1010353560,13710,13710,13710,13710,0
|
|
20240112,162700,1010353560,13710,13710,13710,13710,0
|
|
20240112,162600,1010353560,13710,13710,13710,13710,0
|
|
20240112,162500,1010353560,13710,13710,13710,13710,0
|
|
20240112,162400,1010353560,13710,13710,13710,13710,0
|
|
20240112,162300,1010353560,13710,13710,13710,13710,603
|
|
20240112,162200,1010353560,13710,13710,13710,13710,0
|
|
20240112,162100,1010353560,13710,13710,13710,13710,0
|
|
20240112,162000,1010353560,13710,13710,13710,13710,0
|
|
20240112,161900,1010353560,13710,13710,13710,13710,0
|
|
20240112,161800,1010353560,13710,13710,13710,13710,0
|
|
20240112,161700,1010353560,13710,13710,13710,13710,0
|
|
20240112,161600,1010353560,13710,13710,13710,13710,0
|
|
20240112,161500,1010353560,13710,13710,13710,13710,0
|
|
20240112,161400,1010353560,13710,13710,13710,13710,0
|
|
20240112,161300,1010353560,13710,13710,13710,13710,0
|
|
20240112,161200,1010353560,13710,13710,13710,13710,0
|
|
20240112,161100,1010353560,13710,13710,13710,13710,0
|
|
20240112,161000,1010353560,13710,13710,13710,13710,0
|
|
20240112,160900,1010353560,13710,13710,13710,13710,0
|
|
20240112,160800,1010353560,13710,13710,13710,13710,0
|
|
20240112,160700,1010353560,13710,13710,13710,13710,0
|
|
20240112,160600,1010353560,13710,13710,13710,13710,0
|
|
20240112,160500,1010353560,13710,13710,13710,13710,0
|
|
20240112,160400,1010353560,13710,13710,13710,13710,0
|
|
20240112,160300,1010353560,13710,13710,13710,13710,0
|
|
20240112,160200,1010353560,13710,13710,13710,13710,0
|
|
20240112,160100,1010353560,13710,13710,13710,13710,0
|
|
20240112,160000,1010353560,13710,13710,13710,13710,0
|
|
20240112,155900,1010353560,13710,13710,13710,13710,0
|
|
20240112,155800,1010353560,13710,13710,13710,13710,0
|
|
20240112,155700,1010353560,13710,13710,13710,13710,0
|
|
20240112,155600,1010353560,13710,13710,13710,13710,0
|
|
20240112,155500,1010353560,13710,13710,13710,13710,0
|
|
20240112,155400,1010353560,13710,13710,13710,13710,0
|
|
20240112,155300,1010353560,13710,13710,13710,13710,603
|
|
20240112,155200,1010353560,13710,13710,13710,13710,0
|
|
20240112,155100,1010353560,13710,13710,13710,13710,0
|
|
20240112,155000,1010353560,13710,13710,13710,13710,0
|
|
20240112,154900,1010353560,13710,13710,13710,13710,0
|
|
20240112,154800,1010353560,13710,13710,13710,13710,0
|
|
20240112,154700,1010353560,13710,13710,13710,13710,0
|
|
20240112,154600,1010353560,13710,13710,13710,13710,0
|
|
20240112,154500,1010353560,13710,13710,13710,13710,0
|
|
20240112,154400,1010353560,13710,13710,13710,13710,0
|
|
20240112,154300,1010353560,13710,13710,13710,13710,0
|
|
20240112,154200,1010353560,13710,13710,13710,13710,0
|
|
20240112,154100,1010353560,13710,13710,13710,13710,0
|
|
20240112,154000,1010353560,13710,13710,13710,13710,0
|
|
20240112,153900,1010353560,13710,13710,13710,13710,0
|
|
20240112,153800,1010353560,13710,13710,13710,13710,0
|
|
20240112,153700,1010353560,13710,13710,13710,13710,0
|
|
20240112,153600,1010353560,13710,13710,13710,13710,0
|
|
20240112,153500,1010353560,13710,13710,13710,13710,0
|
|
20240112,153400,1010353560,13710,13710,13710,13710,0
|
|
20240112,153300,1010353560,13710,13710,13710,13710,0
|
|
20240112,153200,1010353560,13710,13710,13710,13710,0
|
|
20240112,153100,1010353560,13710,13710,13710,13710,0
|
|
20240112,153000,1010353560,13710,13710,13710,13710,603
|
|
20240112,152900,1002086430,13690,13690,13690,13690,0
|
|
20240112,152800,1002086430,13690,13690,13690,13690,0
|
|
20240112,152700,1002086430,13690,13690,13690,13690,0
|
|
20240112,152600,1002086430,13690,13690,13690,13690,0
|
|
20240112,152500,1002086430,13690,13690,13690,13690,0
|
|
20240112,152400,1002086430,13690,13690,13690,13690,0
|
|
20240112,152300,1002086430,13690,13690,13690,13690,0
|
|
20240112,152200,1002086430,13690,13690,13690,13690,0
|
|
20240112,152100,1002086430,13690,13690,13690,13690,0
|
|
20240112,152000,1002086430,13690,13690,13690,13690,0
|
|
20240112,151900,1002086430,13690,13690,13690,13690,25
|
|
20240112,151800,1001744180,13680,13700,13700,13680,68
|
|
20240112,151700,1000813800,13680,13700,13700,13680,26
|
|
20240112,151600,1000457900,13690,13690,13690,13690,8
|
|
20240112,151500,1000348380,13690,13690,13690,13690,14
|
|
20240112,151400,1000156720,13700,13700,13700,13700,2
|
|
20240112,151300,1000129320,13700,13700,13700,13700,1
|
|
20240112,151200,1000115620,13690,13680,13690,13680,126
|
|
20240112,151100,998391500,13670,13680,13680,13670,118
|
|
20240112,151000,996778260,13670,13680,13680,13670,680
|
|
20240112,150900,987478770,13690,13690,13690,13690,178
|
|
20240112,150800,985041950,13690,13700,13700,13690,79
|
|
20240112,150700,983960270,13700,13700,13700,13700,112
|
|
20240112,150600,982425870,13710,13700,13710,13700,21
|
|
20240112,150500,982138100,13710,13710,13710,13710,17
|
|
20240112,150400,981905030,13710,13730,13730,13710,48
|
|
20240112,150300,981246650,13710,13710,13710,13710,0
|
|
20240112,150200,981246650,13710,13720,13730,13710,14
|
|
20240112,150100,981054620,13710,13710,13710,13710,0
|
|
20240112,150000,981054620,13710,13720,13720,13710,405
|
|
20240112,145900,975501420,13730,13740,13740,13730,84
|
|
20240112,145800,974347990,13740,13730,13740,13730,7
|
|
20240112,145700,974251840,13740,13740,13740,13740,453
|
|
20240112,145600,968027620,13740,13740,13740,13740,2
|
|
20240112,145500,968000140,13730,13730,13730,13730,136
|
|
20240112,145400,966132860,13730,13720,13730,13720,81
|
|
20240112,145300,965020860,13730,13730,13730,13730,234
|
|
20240112,145200,961808040,13730,13740,13740,13730,44
|
|
20240112,145100,961203720,13730,13730,13730,13730,10
|
|
20240112,145000,961066420,13720,13720,13720,13720,5
|
|
20240112,144900,960997820,13710,13710,13710,13710,0
|
|
20240112,144800,960997820,13710,13700,13710,13700,6
|
|
20240112,144700,960915570,13750,13750,13750,13750,512
|
|
20240112,144600,953875570,13750,13700,13750,13700,1012
|
|
20240112,144500,939978190,13680,13680,13680,13680,0
|
|
20240112,144400,939978190,13680,13690,13690,13680,105
|
|
20240112,144300,938541770,13680,13700,13700,13680,77
|
|
20240112,144200,937487980,13700,13700,13700,13700,8
|
|
20240112,144100,937378380,13700,13700,13700,13690,103
|
|
20240112,144000,935967330,13700,13700,13710,13700,34
|
|
20240112,143900,935501410,13700,13700,13710,13700,4
|
|
20240112,143800,935446600,13710,13710,13720,13710,14
|
|
20240112,143700,935254640,13710,13710,13710,13710,11
|
|
20240112,143600,935103830,13710,13710,13710,13710,2
|
|
20240112,143500,935076410,13700,13700,13700,13700,5
|
|
20240112,143400,935007910,13700,13700,13710,13700,29
|
|
20240112,143300,934610470,13700,13720,13720,13700,105
|
|
20240112,143200,933170890,13710,13710,13710,13710,0
|
|
20240112,143100,933170890,13710,13700,13710,13700,16
|
|
20240112,143000,932951540,13710,13690,13710,13690,4
|
|
20240112,142900,932896740,13690,13690,13740,13690,54
|
|
20240112,142800,932157220,13680,13680,13690,13680,46
|
|
20240112,142700,931527900,13680,13680,13680,13680,4
|
|
20240112,142600,931473180,13680,13680,13680,13680,116
|
|
20240112,142500,929886300,13680,13680,13680,13680,1
|
|
20240112,142400,929872620,13680,13680,13680,13680,2
|
|
20240112,142300,929845260,13680,13680,13680,13680,20
|
|
20240112,142200,929571660,13680,13680,13680,13680,2
|
|
20240112,142100,929544300,13660,13660,13660,13660,320
|
|
20240112,142000,925173100,13670,13660,13670,13660,80
|
|
20240112,141900,924079700,13670,13670,13670,13670,0
|
|
20240112,141800,924079700,13670,13660,13670,13660,8
|
|
20240112,141700,923970350,13670,13670,13670,13670,293
|
|
20240112,141600,919965040,13670,13680,13680,13670,3
|
|
20240112,141500,919924010,13680,13680,13680,13680,23
|
|
20240112,141400,919609370,13670,13680,13680,13670,72
|
|
20240112,141300,918624920,13690,13690,13690,13690,24
|
|
20240112,141200,918296360,13700,13700,13700,13700,22
|
|
20240112,141100,917994960,13690,13690,13690,13690,0
|
|
20240112,141000,917994960,13690,13700,13700,13690,3
|
|
20240112,140900,917953870,13690,13690,13690,13690,31
|
|
20240112,140800,917529480,13680,13680,13680,13680,0
|
|
20240112,140700,917529480,13680,13680,13680,13680,0
|
|
20240112,140600,917529480,13680,13680,13690,13680,39
|
|
20240112,140500,916995610,13680,13680,13680,13680,0
|
|
20240112,140400,916995610,13680,13680,13680,13680,3
|
|
20240112,140300,916954570,13680,13680,13680,13680,10
|
|
20240112,140200,916817770,13680,13680,13680,13680,6
|
|
20240112,140100,916735690,13680,13690,13690,13680,12
|
|
20240112,140000,916571430,13700,13700,13700,13700,1
|
|
20240112,135900,916557730,13670,13670,13670,13670,2
|
|
20240112,135800,916530390,13660,13700,13700,13660,500
|
|
20240112,135700,909685290,13700,13700,13700,13700,6
|
|
20240112,135600,909603090,13690,13690,13690,13690,55
|
|
20240112,135500,908850140,13700,13700,13700,13690,36
|
|
20240112,135400,908357180,13700,13690,13700,13690,36
|
|
20240112,135300,907864200,13700,13700,13700,13700,2
|
|
20240112,135200,907836800,13700,13700,13700,13700,10
|
|
20240112,135100,907699800,13690,13690,13690,13690,42
|
|
20240112,135000,907124820,13680,13680,13680,13680,13
|
|
20240112,134900,906946980,13690,13720,13720,13680,145
|
|
20240112,134800,904960340,13720,13720,13720,13720,0
|
|
20240112,134700,904960340,13720,13720,13720,13720,30
|
|
20240112,134600,904548740,13710,13710,13710,13710,10
|
|
20240112,134500,904411640,13720,13720,13720,13720,6
|
|
20240112,134400,904329320,13720,13720,13720,13720,31
|
|
20240112,134300,903904000,13720,13720,13720,13720,11
|
|
20240112,134200,903753080,13750,13750,13750,13750,0
|
|
20240112,134100,903753080,13750,13750,13750,13750,0
|
|
20240112,134000,903753080,13750,13750,13750,13750,0
|
|
20240112,133900,903753080,13750,13750,13750,13750,0
|
|
20240112,133800,903753080,13750,13660,13750,13660,1965
|
|
20240112,133700,876772630,13650,13650,13650,13650,0
|
|
20240112,133600,876772630,13650,13660,13660,13650,132
|
|
20240112,133500,874969560,13650,13660,13660,13650,249
|
|
20240112,133400,871570630,13670,13670,13670,13670,0
|
|
20240112,133300,871570630,13670,13660,13670,13660,10
|
|
20240112,133200,871433980,13650,13650,13660,13650,253
|
|
20240112,133100,867980520,13660,13670,13670,13660,22
|
|
20240112,133000,867679930,13670,13690,13690,13670,29
|
|
20240112,132900,867283160,13680,13680,13680,13680,0
|
|
20240112,132800,867283160,13680,13680,13680,13680,0
|
|
20240112,132700,867283160,13680,13680,13680,13680,4
|
|
20240112,132600,867228440,13650,13650,13650,13650,100
|
|
20240112,132500,865863440,13650,13660,13660,13650,120
|
|
20240112,132400,864225220,13660,13670,13670,13660,201
|
|
20240112,132300,861479540,13660,13660,13660,13660,0
|
|
20240112,132200,861479540,13660,13700,13700,13660,156
|
|
20240112,132100,859347580,13700,13710,13710,13690,27
|
|
20240112,132000,858977660,13720,13720,13720,13720,5
|
|
20240112,131900,858909060,13730,13730,13730,13730,12
|
|
20240112,131800,858744300,13730,13730,13730,13730,22
|
|
20240112,131700,858442240,13720,13720,13720,13720,12
|
|
20240112,131600,858277600,13720,13720,13720,13720,35
|
|
20240112,131500,857797400,13700,13700,13700,13700,0
|
|
20240112,131400,857797400,13700,13700,13700,13700,2
|
|
20240112,131300,857770000,13700,13700,13700,13700,10
|
|
20240112,131200,857633000,13710,13710,13710,13710,0
|
|
20240112,131100,857633000,13710,13710,13710,13710,1
|
|
20240112,131000,857619290,13650,13650,13650,13650,0
|
|
20240112,130900,857619290,13650,13660,13660,13650,33
|
|
20240112,130800,857168820,13650,13700,13700,13650,1500
|
|
20240112,130700,836680790,13710,13710,13710,13710,21
|
|
20240112,130600,836392880,13680,13680,13680,13680,0
|
|
20240112,130500,836392880,13680,13690,13710,13680,30
|
|
20240112,130400,835982070,13700,13700,13700,13700,23
|
|
20240112,130300,835666970,13710,13740,13740,13710,87
|
|
20240112,130200,834471930,13730,13730,13730,13730,33
|
|
20240112,130100,834018840,13730,13730,13740,13730,30
|
|
20240112,130000,833606860,13740,13730,13740,13730,21
|
|
20240112,125900,833318360,13730,13730,13730,13730,29
|
|
20240112,125800,832920190,13700,13700,13700,13700,73
|
|
20240112,125700,831920090,13700,13700,13700,13700,0
|
|
20240112,125600,831920090,13700,13700,13700,13700,215
|
|
20240112,125500,828974590,13660,13700,13700,13660,397
|
|
20240112,125400,823547720,13700,13700,13700,13700,0
|
|
20240112,125300,823547720,13700,13700,13700,13700,2
|
|
20240112,125200,823520320,13700,13700,13700,13700,10
|
|
20240112,125100,823383320,13700,13700,13700,13700,2
|
|
20240112,125000,823355920,13700,13690,13700,13690,64
|
|
20240112,124900,822479390,13700,13700,13700,13700,42
|
|
20240112,124800,821903990,13690,13690,13690,13690,0
|
|
20240112,124700,821903990,13690,13690,13690,13690,2
|
|
20240112,124600,821876610,13690,13690,13690,13690,3
|
|
20240112,124500,821835540,13700,13700,13700,13700,0
|
|
20240112,124400,821835540,13700,13670,13700,13670,6
|
|
20240112,124300,821753490,13680,13680,13680,13680,62
|
|
20240112,124200,820905330,13680,13690,13690,13680,385
|
|
20240112,124100,815638510,13700,13700,13700,13700,0
|
|
20240112,124000,815638510,13700,13690,13700,13680,101
|
|
20240112,123900,814256290,13680,13690,13690,13680,1054
|
|
20240112,123800,799834420,13690,13700,13700,13690,203
|
|
20240112,123700,797055140,13700,13700,13700,13700,28
|
|
20240112,123600,796671540,13700,13700,13700,13700,0
|
|
20240112,123500,796671540,13700,13700,13700,13700,2
|
|
20240112,123400,796644140,13700,13720,13720,13700,369
|
|
20240112,123300,791588760,13700,13700,13700,13700,0
|
|
20240112,123200,791588760,13700,13720,13720,13700,174
|
|
20240112,123100,789203480,13730,13730,13730,13730,8
|
|
20240112,123000,789093640,13730,13730,13730,13730,5
|
|
20240112,122900,789024990,13730,13730,13730,13730,2
|
|
20240112,122800,788997530,13720,13720,13720,13720,70
|
|
20240112,122700,788037130,13720,13730,13730,13720,77
|
|
20240112,122600,786979940,13730,13730,13730,13730,4
|
|
20240112,122500,786925020,13720,13720,13720,13720,11
|
|
20240112,122400,786774100,13720,13730,13730,13720,193
|
|
20240112,122300,784125320,13740,13750,13750,13740,3
|
|
20240112,122200,784084090,13740,13750,13750,13740,79
|
|
20240112,122100,782998600,13750,13750,13750,13750,2
|
|
20240112,122000,782971100,13750,13750,13750,13750,2
|
|
20240112,121900,782943600,13750,13750,13750,13750,5
|
|
20240112,121800,782874850,13750,13780,13780,13750,131
|
|
20240112,121700,781073120,13770,13770,13770,13770,3
|
|
20240112,121600,781031810,13780,13780,13780,13780,3
|
|
20240112,121500,780990470,13770,13770,13770,13770,0
|
|
20240112,121400,780990470,13770,13760,13770,13760,12
|
|
20240112,121300,780825330,13760,13760,13760,13760,0
|
|
20240112,121200,780825330,13760,13780,13780,13760,12
|
|
20240112,121100,780660140,13780,13770,13780,13770,8
|
|
20240112,121000,780549910,13770,13770,13770,13770,3
|
|
20240112,120900,780508600,13760,13760,13760,13760,0
|
|
20240112,120800,780508600,13760,13770,13770,13760,40
|
|
20240112,120700,779958180,13780,13780,13780,13760,53
|
|
20240112,120600,779228260,13780,13780,13780,13780,2
|
|
20240112,120500,779200700,13780,13780,13780,13780,7
|
|
20240112,120400,779104240,13770,13770,13770,13770,24
|
|
20240112,120300,778773760,13760,13760,13760,13760,195
|
|
20240112,120200,776090560,13770,13770,13770,13770,6
|
|
20240112,120100,776007940,13760,13760,13760,13760,2
|
|
20240112,120000,775980420,13770,13770,13770,13770,11
|
|
20240112,115900,775828950,13780,13780,13780,13780,5
|
|
20240112,115800,775760050,13780,13760,13780,13760,44
|
|
20240112,115700,775154530,13760,13760,13760,13760,37
|
|
20240112,115600,774645410,13740,13740,13740,13740,1
|
|
20240112,115500,774631670,13710,13710,13710,13710,0
|
|
20240112,115400,774631670,13710,13710,13710,13710,0
|
|
20240112,115300,774631670,13710,13750,13760,13710,16
|
|
20240112,115200,774412000,13760,13770,13770,13760,11
|
|
20240112,115100,774260550,13770,13800,13800,13770,18
|
|
20240112,115000,774012420,13790,13800,13800,13790,7
|
|
20240112,114900,773915830,13810,13810,13810,13810,10
|
|
20240112,114800,773777730,13810,13810,13810,13810,4
|
|
20240112,114700,773722490,13810,13810,13810,13810,0
|
|
20240112,114600,773722490,13810,13810,13810,13810,5
|
|
20240112,114500,773653440,13800,13790,13800,13790,382
|
|
20240112,114400,768382120,13790,13790,13790,13790,3
|
|
20240112,114300,768340750,13780,13780,13780,13780,0
|
|
20240112,114200,768340750,13780,13780,13780,13780,21
|
|
20240112,114100,768051370,13770,13770,13770,13770,0
|
|
20240112,114000,768051370,13770,13760,13770,13760,72
|
|
20240112,113900,767059940,13710,13710,13710,13710,0
|
|
20240112,113800,767059940,13710,13710,13710,13710,0
|
|
20240112,113700,767059940,13710,13710,13710,13710,0
|
|
20240112,113600,767059940,13710,13710,13710,13710,0
|
|
20240112,113500,767059940,13710,13710,13710,13710,1
|
|
20240112,113400,767046230,13720,13730,13730,13720,179
|
|
20240112,113300,764590260,13720,13720,13720,13720,10
|
|
20240112,113200,764453060,13720,13720,13720,13720,1
|
|
20240112,113100,764439340,13710,13740,13740,13710,460
|
|
20240112,113000,758131480,13750,13760,13760,13750,13
|
|
20240112,112900,757952630,13770,13770,13770,13770,16
|
|
20240112,112800,757732310,13780,13780,13780,13780,2
|
|
20240112,112700,757704750,13780,13780,13780,13770,26
|
|
20240112,112600,757346480,13790,13790,13790,13790,4
|
|
20240112,112500,757291320,13750,13750,13750,13750,8
|
|
20240112,112400,757181320,13750,13750,13750,13750,171
|
|
20240112,112300,754830070,13750,13750,13750,13750,0
|
|
20240112,112200,754830070,13750,13750,13750,13750,7
|
|
20240112,112100,754733820,13740,13740,13740,13740,11
|
|
20240112,112000,754582680,13740,13750,13750,13740,95
|
|
20240112,111900,753277370,13740,13740,13750,13740,88
|
|
20240112,111800,752067700,13750,13740,13750,13740,5
|
|
20240112,111700,751998970,13750,13750,13750,13750,0
|
|
20240112,111600,751998970,13750,13750,13750,13750,2
|
|
20240112,111500,751971470,13740,13760,13760,13740,65
|
|
20240112,111400,751077720,13760,13760,13760,13760,2
|
|
20240112,111300,751050200,13750,13750,13750,13750,79
|
|
20240112,111200,749963950,13760,13760,13760,13760,2
|
|
20240112,111100,749936430,13750,13750,13750,13750,0
|
|
20240112,111000,749936430,13750,13770,13770,13750,174
|
|
20240112,110900,747542790,13780,13780,13780,13780,5
|
|
20240112,110800,747473890,13790,13790,13800,13790,11
|
|
20240112,110700,747322180,13750,13750,13750,13750,0
|
|
20240112,110600,747322180,13750,13740,13750,13740,70
|
|
20240112,110500,746359780,13840,13840,13840,13840,0
|
|
20240112,110400,746359780,13840,13770,13840,13720,45
|
|
20240112,110300,745741840,13840,13850,13850,13750,17
|
|
20240112,110200,745507640,13850,13750,13850,13730,460
|
|
20240112,110100,739164960,13750,13750,13750,13750,1
|
|
20240112,110000,739151210,13740,13730,13740,13730,5
|
|
20240112,105900,739082540,13740,13760,13760,13740,271
|
|
20240112,105800,735357090,13770,13770,13770,13770,8
|
|
20240112,105700,735246930,13770,13800,13800,13770,144
|
|
20240112,105600,733262520,13810,13800,13810,13800,205
|
|
20240112,105500,730431520,13840,13790,13840,13790,24
|
|
20240112,105400,730100510,13790,13800,13800,13790,146
|
|
20240112,105300,728085970,13850,13810,13850,13810,147
|
|
20240112,105200,726053480,13820,13820,13820,13820,4
|
|
20240112,105100,725998200,13780,13790,13850,13780,360
|
|
20240112,105000,721024230,13790,13790,13790,13790,2
|
|
20240112,104900,720996650,13780,13780,13780,13780,0
|
|
20240112,104800,720996650,13780,13770,13780,13770,88
|
|
20240112,104700,719784020,13780,13770,13780,13770,14
|
|
20240112,104600,719591140,13780,13790,13790,13750,25
|
|
20240112,104500,719246810,13790,13790,13790,13790,1
|
|
20240112,104400,719233020,13780,13750,13780,13750,320
|
|
20240112,104300,714828630,13740,13740,13740,13740,0
|
|
20240112,104200,714828630,13740,13740,13740,13740,119
|
|
20240112,104100,713193570,13740,13680,13740,13680,691
|
|
20240112,104000,703725130,13650,13650,13650,13650,0
|
|
20240112,103900,703725130,13650,13650,13650,13650,3
|
|
20240112,103800,703684180,13650,13650,13670,13650,630
|
|
20240112,103700,695080990,13640,13660,13660,13640,648
|
|
20240112,103600,686235820,13660,13660,13660,13660,0
|
|
20240112,103500,686235820,13660,13660,13660,13660,2
|
|
20240112,103400,686208500,13660,13660,13660,13660,4
|
|
20240112,103300,686153860,13650,13660,13660,13650,168
|
|
20240112,103200,683860380,13660,13670,13670,13660,69
|
|
20240112,103100,682917500,13680,13680,13680,13670,16
|
|
20240112,103000,682698630,13690,13690,13690,13690,50
|
|
20240112,102900,682014130,13690,13700,13700,13690,5
|
|
20240112,102800,681945660,13690,13690,13690,13690,0
|
|
20240112,102700,681945660,13690,13690,13690,13690,104
|
|
20240112,102600,680521900,13680,13690,13690,13680,63
|
|
20240112,102500,679659570,13690,13710,13710,13690,215
|
|
20240112,102400,676715280,13710,13710,13710,13710,0
|
|
20240112,102300,676715280,13710,13710,13710,13710,4
|
|
20240112,102200,676660440,13710,13700,13710,13700,7
|
|
20240112,102100,676564510,13700,13700,13700,13700,2
|
|
20240112,102000,676537110,13720,13720,13720,13720,100
|
|
20240112,101900,675165110,13730,13700,13730,13700,101
|
|
20240112,101800,673781380,13690,13690,13690,13690,40
|
|
20240112,101700,673233780,13690,13740,13740,13690,32
|
|
20240112,101600,672795200,13710,13710,13710,13710,0
|
|
20240112,101500,672795200,13710,13710,13710,13710,359
|
|
20240112,101400,667873310,13710,13680,13710,13670,74
|
|
20240112,101300,666860520,13680,13690,13690,13680,10
|
|
20240112,101200,666723670,13690,13690,13690,13690,38
|
|
20240112,101100,666203450,13700,13630,13710,13630,48
|
|
20240112,101000,665545960,13630,13690,13690,13620,316
|
|
20240112,100900,661237880,13700,13650,13700,13640,371
|
|
20240112,100800,656162880,13640,13560,13640,13550,127
|
|
20240112,100700,654436060,13560,13600,13600,13550,80
|
|
20240112,100600,653350090,13600,13610,13610,13600,122
|
|
20240112,100500,651689820,13610,13610,13610,13600,143
|
|
20240112,100400,649744430,13610,13590,13610,13550,293
|
|
20240112,100300,645759850,13590,13550,13600,13550,217
|
|
20240112,100200,642818700,13550,13550,13550,13550,21
|
|
20240112,100100,642534150,13550,13570,13570,13550,222
|
|
20240112,100000,639526030,13550,13600,13600,13550,119
|
|
20240112,095900,637911080,13600,13520,13600,13520,504
|
|
20240112,095800,631090420,13520,13530,13530,13520,65
|
|
20240112,095700,630211050,13530,13530,13530,13530,1
|
|
20240112,095600,630197520,13530,13530,13530,13530,319
|
|
20240112,095500,625881450,13530,13500,13530,13500,1056
|
|
20240112,095400,611615020,13510,13520,13520,13500,5714
|
|
20240112,095300,534406570,13530,13540,13540,13530,838
|
|
20240112,095200,523065680,13550,13570,13570,13550,25
|
|
20240112,095100,522726730,13570,13570,13570,13570,11
|
|
20240112,095000,522577460,13570,13600,13600,13570,88
|
|
20240112,094900,521381140,13580,13570,13580,13540,1207
|
|
20240112,094800,505016460,13580,13580,13590,13580,784
|
|
20240112,094700,494369640,13590,13590,13590,13590,11
|
|
20240112,094600,494220150,13580,13580,13580,13580,302
|
|
20240112,094500,490118990,13610,13580,13610,13580,272
|
|
20240112,094400,486424380,13580,13610,13610,13580,523
|
|
20240112,094300,479312760,13610,13610,13610,13610,65
|
|
20240112,094200,478428110,13600,13610,13610,13600,44
|
|
20240112,094100,477829510,13610,13610,13610,13610,24
|
|
20240112,094000,477502870,13610,13600,13610,13590,166
|
|
20240112,093900,475245250,13580,13610,13610,13580,540
|
|
20240112,093800,467906600,13610,13620,13620,13610,8
|
|
20240112,093700,467797690,13620,13590,13620,13590,143
|
|
20240112,093600,465854080,13590,13590,13590,13590,0
|
|
20240112,093500,465854080,13590,13590,13590,13590,169
|
|
20240112,093400,463557370,13590,13590,13600,13590,771
|
|
20240112,093300,453078480,13590,13590,13590,13590,43
|
|
20240112,093200,452494110,13580,13590,13590,13580,401
|
|
20240112,093100,447045670,13600,13640,13640,13600,684
|
|
20240112,093000,437743230,13590,13640,13640,13590,189
|
|
20240112,092900,435173940,13600,13640,13640,13600,543
|
|
20240112,092800,427777140,13600,13600,13600,13600,14
|
|
20240112,092700,427586740,13640,13640,13640,13640,0
|
|
20240112,092600,427586740,13640,13600,13650,13600,205
|
|
20240112,092500,424789700,13580,13580,13580,13580,185
|
|
20240112,092400,422277400,13630,13580,13630,13580,2287
|
|
20240112,092300,391150400,13610,13600,13610,13600,8
|
|
20240112,092200,391041570,13580,13600,13600,13580,199
|
|
20240112,092100,388337410,13620,13610,13620,13580,402
|
|
20240112,092000,382866110,13620,13590,13620,13580,1346
|
|
20240112,091900,364586390,13590,13600,13600,13590,197
|
|
20240112,091800,361907210,13600,13590,13600,13590,574
|
|
20240112,091700,354106540,13580,13670,13670,13580,372
|
|
20240112,091600,349045540,13680,13680,13680,13680,70
|
|
20240112,091500,348087940,13600,13680,13680,13590,460
|
|
20240112,091400,341830940,13620,13600,13680,13600,2135
|
|
20240112,091300,312742810,13600,13610,13640,13600,12
|
|
20240112,091200,312579510,13600,13610,13640,13580,1004
|
|
20240112,091100,298927290,13600,13610,13650,13600,1343
|
|
20240112,091000,280658610,13610,13610,13660,13600,614
|
|
20240112,090900,272302480,13610,13690,13690,13610,1401
|
|
20240112,090800,253213890,13610,13660,13660,13610,2648
|
|
20240112,090700,217130630,13660,13650,13670,13620,1982
|
|
20240112,090600,190086650,13640,13770,13770,13600,3337
|
|
20240112,090500,144452460,13800,13840,13840,13750,1003
|
|
20240112,090400,130608840,13830,13850,13920,13830,1644
|
|
20240112,090300,107855280,13850,13890,13890,13850,732
|
|
20240112,090200,97708950,13870,13890,13900,13850,1289
|
|
20240112,090100,79830000,13890,13840,13980,13840,428
|
|
20240112,090000,73888060,13840,13900,14000,13840,5313
|