621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191800,454701570,11700,11700,11700,11700,2209
|
|
20240105,191700,454701570,11700,11700,11700,11700,0
|
|
20240105,191600,454701570,11700,11700,11700,11700,0
|
|
20240105,191500,454701570,11700,11700,11700,11700,0
|
|
20240105,191400,454701570,11700,11700,11700,11700,0
|
|
20240105,191300,454701570,11700,11700,11700,11700,0
|
|
20240105,191200,454701570,11700,11700,11700,11700,0
|
|
20240105,191100,454701570,11700,11700,11700,11700,0
|
|
20240105,191000,454701570,11700,11700,11700,11700,0
|
|
20240105,190900,454701570,11700,11700,11700,11700,0
|
|
20240105,190800,454701570,11700,11700,11700,11700,0
|
|
20240105,190700,454701570,11700,11700,11700,11700,0
|
|
20240105,190600,454701570,11700,11700,11700,11700,0
|
|
20240105,190500,454701570,11700,11700,11700,11700,0
|
|
20240105,190400,454701570,11700,11700,11700,11700,0
|
|
20240105,190300,454701570,11700,11700,11700,11700,0
|
|
20240105,190200,454701570,11700,11700,11700,11700,0
|
|
20240105,190100,454701570,11700,11700,11700,11700,0
|
|
20240105,190000,454701570,11700,11700,11700,11700,0
|
|
20240105,185900,454701570,11700,11700,11700,11700,0
|
|
20240105,185800,454701570,11700,11700,11700,11700,0
|
|
20240105,185700,454701570,11700,11700,11700,11700,0
|
|
20240105,185600,454701570,11700,11700,11700,11700,0
|
|
20240105,185500,454701570,11700,11700,11700,11700,0
|
|
20240105,185400,454701570,11700,11700,11700,11700,0
|
|
20240105,185300,454701570,11700,11700,11700,11700,0
|
|
20240105,185200,454701570,11700,11700,11700,11700,0
|
|
20240105,185100,454701570,11700,11700,11700,11700,0
|
|
20240105,185000,454701570,11700,11700,11700,11700,0
|
|
20240105,184900,454701570,11700,11700,11700,11700,0
|
|
20240105,184800,454701570,11700,11700,11700,11700,2209
|
|
20240105,184700,454701570,11700,11700,11700,11700,0
|
|
20240105,184600,454701570,11700,11700,11700,11700,0
|
|
20240105,184500,454701570,11700,11700,11700,11700,0
|
|
20240105,184400,454701570,11700,11700,11700,11700,0
|
|
20240105,184300,454701570,11700,11700,11700,11700,0
|
|
20240105,184200,454701570,11700,11700,11700,11700,0
|
|
20240105,184100,454701570,11700,11700,11700,11700,0
|
|
20240105,184000,454701570,11700,11700,11700,11700,0
|
|
20240105,183900,454701570,11700,11700,11700,11700,0
|
|
20240105,183800,454701570,11700,11700,11700,11700,0
|
|
20240105,183700,454701570,11700,11700,11700,11700,0
|
|
20240105,183600,454701570,11700,11700,11700,11700,0
|
|
20240105,183500,454701570,11700,11700,11700,11700,0
|
|
20240105,183400,454701570,11700,11700,11700,11700,0
|
|
20240105,183300,454701570,11700,11700,11700,11700,0
|
|
20240105,183200,454701570,11700,11700,11700,11700,0
|
|
20240105,183100,454701570,11700,11700,11700,11700,0
|
|
20240105,183000,454701570,11700,11700,11700,11700,0
|
|
20240105,182900,454701570,11700,11700,11700,11700,0
|
|
20240105,182800,454701570,11700,11700,11700,11700,0
|
|
20240105,182700,454701570,11700,11700,11700,11700,0
|
|
20240105,182600,454701570,11700,11700,11700,11700,0
|
|
20240105,182500,454701570,11700,11700,11700,11700,0
|
|
20240105,182400,454701570,11700,11700,11700,11700,0
|
|
20240105,182300,454701570,11700,11700,11700,11700,0
|
|
20240105,182200,454701570,11700,11700,11700,11700,0
|
|
20240105,182100,454701570,11700,11700,11700,11700,0
|
|
20240105,182000,454701570,11700,11700,11700,11700,0
|
|
20240105,181900,454701570,11700,11700,11700,11700,0
|
|
20240105,181800,454701570,11700,11700,11700,11700,2209
|
|
20240105,181700,454701570,11700,11700,11700,11700,0
|
|
20240105,181600,454701570,11700,11700,11700,11700,0
|
|
20240105,181500,454701570,11700,11700,11700,11700,0
|
|
20240105,181400,454701570,11700,11700,11700,11700,0
|
|
20240105,181300,454701570,11700,11700,11700,11700,0
|
|
20240105,181200,454701570,11700,11700,11700,11700,0
|
|
20240105,181100,454701570,11700,11700,11700,11700,0
|
|
20240105,181000,454701570,11700,11700,11700,11700,0
|
|
20240105,180900,454701570,11700,11700,11700,11700,0
|
|
20240105,180800,454701570,11700,11700,11700,11700,0
|
|
20240105,180700,454701570,11700,11700,11700,11700,0
|
|
20240105,180600,454701570,11700,11700,11700,11700,0
|
|
20240105,180500,454701570,11700,11700,11700,11700,0
|
|
20240105,180400,454701570,11700,11700,11700,11700,0
|
|
20240105,180300,454701570,11700,11700,11700,11700,0
|
|
20240105,180200,454701570,11700,11700,11700,11700,0
|
|
20240105,180100,454701570,11700,11700,11700,11700,0
|
|
20240105,180000,454701570,11700,11700,11700,11700,0
|
|
20240105,175900,454701570,11700,11700,11700,11700,0
|
|
20240105,175800,454701570,11700,11700,11700,11700,0
|
|
20240105,175700,454701570,11700,11700,11700,11700,0
|
|
20240105,175600,454701570,11700,11700,11700,11700,0
|
|
20240105,175500,454701570,11700,11700,11700,11700,0
|
|
20240105,175400,454701570,11700,11700,11700,11700,0
|
|
20240105,175300,454701570,11700,11700,11700,11700,0
|
|
20240105,175200,454701570,11700,11700,11700,11700,0
|
|
20240105,175100,454701570,11700,11700,11700,11700,0
|
|
20240105,175000,454701570,11700,11700,11700,11700,0
|
|
20240105,174900,454701570,11700,11700,11700,11700,0
|
|
20240105,174800,454701570,11700,11700,11700,11700,2209
|
|
20240105,174700,454701570,11700,11700,11700,11700,0
|
|
20240105,174600,454701570,11700,11700,11700,11700,0
|
|
20240105,174500,454701570,11700,11700,11700,11700,0
|
|
20240105,174400,454701570,11700,11700,11700,11700,0
|
|
20240105,174300,454701570,11700,11700,11700,11700,0
|
|
20240105,174200,454701570,11700,11700,11700,11700,0
|
|
20240105,174100,454701570,11700,11700,11700,11700,0
|
|
20240105,174000,454701570,11700,11700,11700,11700,0
|
|
20240105,173900,454701570,11700,11700,11700,11700,0
|
|
20240105,173800,454701570,11700,11700,11700,11700,0
|
|
20240105,173700,454701570,11700,11700,11700,11700,0
|
|
20240105,173600,454701570,11700,11700,11700,11700,0
|
|
20240105,173500,454701570,11700,11700,11700,11700,0
|
|
20240105,173400,454701570,11700,11700,11700,11700,0
|
|
20240105,173300,454701570,11700,11700,11700,11700,0
|
|
20240105,173200,454701570,11700,11700,11700,11700,0
|
|
20240105,173100,454701570,11700,11700,11700,11700,0
|
|
20240105,173000,454701570,11700,11700,11700,11700,0
|
|
20240105,172900,454701570,11700,11700,11700,11700,0
|
|
20240105,172800,454701570,11700,11700,11700,11700,0
|
|
20240105,172700,454701570,11700,11700,11700,11700,0
|
|
20240105,172600,454701570,11700,11700,11700,11700,0
|
|
20240105,172500,454701570,11700,11700,11700,11700,0
|
|
20240105,172400,454701570,11700,11700,11700,11700,0
|
|
20240105,172300,454701570,11700,11700,11700,11700,0
|
|
20240105,172200,454701570,11700,11700,11700,11700,0
|
|
20240105,172100,454701570,11700,11700,11700,11700,0
|
|
20240105,172000,454701570,11700,11700,11700,11700,0
|
|
20240105,171900,454701570,11700,11700,11700,11700,0
|
|
20240105,171800,454701570,11700,11700,11700,11700,2209
|
|
20240105,171700,454701570,11700,11700,11700,11700,0
|
|
20240105,171600,454701570,11700,11700,11700,11700,0
|
|
20240105,171500,454701570,11700,11700,11700,11700,0
|
|
20240105,171400,454701570,11700,11700,11700,11700,0
|
|
20240105,171300,454701570,11700,11700,11700,11700,0
|
|
20240105,171200,454701570,11700,11700,11700,11700,0
|
|
20240105,171100,454701570,11700,11700,11700,11700,0
|
|
20240105,171000,454701570,11700,11700,11700,11700,0
|
|
20240105,170900,454701570,11700,11700,11700,11700,0
|
|
20240105,170800,454701570,11700,11700,11700,11700,0
|
|
20240105,170700,454701570,11700,11700,11700,11700,0
|
|
20240105,170600,454701570,11700,11700,11700,11700,0
|
|
20240105,170500,454701570,11700,11700,11700,11700,0
|
|
20240105,170400,454701570,11700,11700,11700,11700,0
|
|
20240105,170300,454701570,11700,11700,11700,11700,0
|
|
20240105,170200,454701570,11700,11700,11700,11700,0
|
|
20240105,170100,454701570,11700,11700,11700,11700,0
|
|
20240105,170000,454701570,11700,11700,11700,11700,0
|
|
20240105,165900,454701570,11700,11700,11700,11700,0
|
|
20240105,165800,454701570,11700,11700,11700,11700,0
|
|
20240105,165700,454701570,11700,11700,11700,11700,0
|
|
20240105,165600,454701570,11700,11700,11700,11700,0
|
|
20240105,165500,454701570,11700,11700,11700,11700,0
|
|
20240105,165400,454701570,11700,11700,11700,11700,0
|
|
20240105,165300,454701570,11700,11700,11700,11700,0
|
|
20240105,165200,454701570,11700,11700,11700,11700,0
|
|
20240105,165100,454701570,11700,11700,11700,11700,0
|
|
20240105,165000,454701570,11700,11700,11700,11700,0
|
|
20240105,164900,454701570,11700,11700,11700,11700,0
|
|
20240105,164800,454701570,11700,11700,11700,11700,2209
|
|
20240105,164700,454701570,11700,11700,11700,11700,0
|
|
20240105,164600,454701570,11700,11700,11700,11700,0
|
|
20240105,164500,454701570,11700,11700,11700,11700,0
|
|
20240105,164400,454701570,11700,11700,11700,11700,0
|
|
20240105,164300,454701570,11700,11700,11700,11700,0
|
|
20240105,164200,454701570,11700,11700,11700,11700,0
|
|
20240105,164100,454701570,11700,11700,11700,11700,0
|
|
20240105,164000,454701570,11700,11700,11700,11700,0
|
|
20240105,163900,454701570,11700,11700,11700,11700,0
|
|
20240105,163800,454701570,11700,11700,11700,11700,0
|
|
20240105,163700,454701570,11700,11700,11700,11700,0
|
|
20240105,163600,454701570,11700,11700,11700,11700,0
|
|
20240105,163500,454701570,11700,11700,11700,11700,0
|
|
20240105,163400,454701570,11700,11700,11700,11700,0
|
|
20240105,163300,454701570,11700,11700,11700,11700,0
|
|
20240105,163200,454701570,11700,11700,11700,11700,0
|
|
20240105,163100,454701570,11700,11700,11700,11700,0
|
|
20240105,163000,454701570,11700,11700,11700,11700,0
|
|
20240105,162900,454701570,11700,11700,11700,11700,0
|
|
20240105,162800,454701570,11700,11700,11700,11700,0
|
|
20240105,162700,454701570,11700,11700,11700,11700,0
|
|
20240105,162600,454701570,11700,11700,11700,11700,0
|
|
20240105,162500,454701570,11700,11700,11700,11700,0
|
|
20240105,162400,454701570,11700,11700,11700,11700,0
|
|
20240105,162300,454701570,11700,11700,11700,11700,0
|
|
20240105,162200,454701570,11700,11700,11700,11700,0
|
|
20240105,162100,454701570,11700,11700,11700,11700,0
|
|
20240105,162000,454701570,11700,11700,11700,11700,0
|
|
20240105,161900,454701570,11700,11700,11700,11700,0
|
|
20240105,161800,454701570,11700,11700,11700,11700,2209
|
|
20240105,161700,454701570,11700,11700,11700,11700,0
|
|
20240105,161600,454701570,11700,11700,11700,11700,0
|
|
20240105,161500,454701570,11700,11700,11700,11700,0
|
|
20240105,161400,454701570,11700,11700,11700,11700,0
|
|
20240105,161300,454701570,11700,11700,11700,11700,0
|
|
20240105,161200,454701570,11700,11700,11700,11700,0
|
|
20240105,161100,454701570,11700,11700,11700,11700,0
|
|
20240105,161000,454701570,11700,11700,11700,11700,0
|
|
20240105,160900,454701570,11700,11700,11700,11700,0
|
|
20240105,160800,454701570,11700,11700,11700,11700,0
|
|
20240105,160700,454701570,11700,11700,11700,11700,0
|
|
20240105,160600,454701570,11700,11700,11700,11700,0
|
|
20240105,160500,454701570,11700,11700,11700,11700,0
|
|
20240105,160400,454701570,11700,11700,11700,11700,0
|
|
20240105,160300,454701570,11700,11700,11700,11700,0
|
|
20240105,160200,454701570,11700,11700,11700,11700,0
|
|
20240105,160100,454701570,11700,11700,11700,11700,0
|
|
20240105,160000,454701570,11700,11700,11700,11700,0
|
|
20240105,155900,454701570,11700,11700,11700,11700,0
|
|
20240105,155800,454701570,11700,11700,11700,11700,0
|
|
20240105,155700,454701570,11700,11700,11700,11700,0
|
|
20240105,155600,454701570,11700,11700,11700,11700,0
|
|
20240105,155500,454701570,11700,11700,11700,11700,0
|
|
20240105,155400,454701570,11700,11700,11700,11700,0
|
|
20240105,155300,454701570,11700,11700,11700,11700,0
|
|
20240105,155200,454701570,11700,11700,11700,11700,0
|
|
20240105,155100,454701570,11700,11700,11700,11700,0
|
|
20240105,155000,454701570,11700,11700,11700,11700,0
|
|
20240105,154900,454701570,11700,11700,11700,11700,0
|
|
20240105,154800,454701570,11700,11700,11700,11700,2209
|
|
20240105,154700,454701570,11700,11700,11700,11700,0
|
|
20240105,154600,454701570,11700,11700,11700,11700,0
|
|
20240105,154500,454701570,11700,11700,11700,11700,0
|
|
20240105,154400,454701570,11700,11700,11700,11700,0
|
|
20240105,154300,454701570,11700,11700,11700,11700,0
|
|
20240105,154200,454701570,11700,11700,11700,11700,0
|
|
20240105,154100,454701570,11700,11700,11700,11700,0
|
|
20240105,154000,454701570,11700,11700,11700,11700,0
|
|
20240105,153900,454701570,11700,11700,11700,11700,0
|
|
20240105,153800,454701570,11700,11700,11700,11700,0
|
|
20240105,153700,454701570,11700,11700,11700,11700,0
|
|
20240105,153600,454701570,11700,11700,11700,11700,0
|
|
20240105,153500,454701570,11700,11700,11700,11700,0
|
|
20240105,153400,454701570,11700,11700,11700,11700,0
|
|
20240105,153300,454701570,11700,11700,11700,11700,0
|
|
20240105,153200,454701570,11700,11700,11700,11700,0
|
|
20240105,153100,454701570,11700,11700,11700,11700,0
|
|
20240105,153000,454701570,11700,11700,11700,11700,2209
|
|
20240105,152900,428856270,11700,11700,11700,11700,0
|
|
20240105,152800,428856270,11700,11700,11700,11700,0
|
|
20240105,152700,428856270,11700,11700,11700,11700,0
|
|
20240105,152600,428856270,11700,11700,11700,11700,0
|
|
20240105,152500,428856270,11700,11700,11700,11700,0
|
|
20240105,152400,428856270,11700,11700,11700,11700,0
|
|
20240105,152300,428856270,11700,11700,11700,11700,0
|
|
20240105,152200,428856270,11700,11700,11700,11700,0
|
|
20240105,152100,428856270,11700,11700,11700,11700,0
|
|
20240105,152000,428856270,11700,11700,11700,11700,0
|
|
20240105,151900,428856270,11700,11710,11710,11700,46
|
|
20240105,151800,428317710,11710,11700,11710,11700,34
|
|
20240105,151700,427919790,11700,11700,11700,11700,21
|
|
20240105,151600,427674090,11700,11700,11710,11700,15
|
|
20240105,151500,427498580,11700,11700,11710,11700,59
|
|
20240105,151400,426808080,11710,11700,11710,11700,75
|
|
20240105,151300,425929980,11710,11700,11710,11700,45
|
|
20240105,151200,425403360,11700,11700,11700,11700,16
|
|
20240105,151100,425216160,11700,11700,11700,11700,32
|
|
20240105,151000,424841760,11700,11710,11710,11700,219
|
|
20240105,150900,422277410,11700,11700,11700,11700,20
|
|
20240105,150800,422043410,11700,11700,11710,11700,21
|
|
20240105,150700,421797700,11700,11700,11700,11700,53
|
|
20240105,150600,421177600,11690,11690,11700,11690,228
|
|
20240105,150500,418510280,11690,11700,11700,11690,30
|
|
20240105,150400,418159490,11690,11690,11690,11690,27
|
|
20240105,150300,417843860,11690,11690,11690,11690,18
|
|
20240105,150200,417633440,11690,11690,11700,11690,29
|
|
20240105,150100,417294380,11690,11690,11700,11690,16
|
|
20240105,150000,417107330,11690,11690,11690,11690,18
|
|
20240105,145900,416896910,11690,11700,11700,11690,48
|
|
20240105,145800,416335570,11700,11690,11700,11690,110
|
|
20240105,145700,415048720,11690,11690,11690,11690,27
|
|
20240105,145600,414733090,11700,11690,11700,11690,14
|
|
20240105,145500,414569420,11690,11680,11690,11680,50
|
|
20240105,145400,413985060,11680,11680,11680,11680,286
|
|
20240105,145300,410644580,11680,11700,11700,11670,1943
|
|
20240105,145200,387925390,11700,11700,11710,11700,94
|
|
20240105,145100,386825500,11710,11700,11720,11700,344
|
|
20240105,145000,382800230,11700,11720,11720,11700,2430
|
|
20240105,144900,354350770,11720,11720,11720,11720,53
|
|
20240105,144800,353729610,11720,11710,11720,11710,122
|
|
20240105,144700,352299900,11710,11720,11720,11710,169
|
|
20240105,144600,350320530,11720,11720,11720,11720,68
|
|
20240105,144500,349523570,11720,11720,11720,11720,48
|
|
20240105,144400,348961010,11720,11720,11720,11720,197
|
|
20240105,144300,346652170,11720,11720,11720,11720,48
|
|
20240105,144200,346089610,11720,11720,11720,11720,204
|
|
20240105,144100,343698730,11710,11710,11710,11710,6
|
|
20240105,144000,343628470,11710,11710,11710,11710,5
|
|
20240105,143900,343569920,11720,11730,11730,11720,535
|
|
20240105,143800,337297840,11730,11730,11730,11730,2
|
|
20240105,143700,337274380,11740,11730,11740,11730,24
|
|
20240105,143600,336992640,11730,11730,11730,11730,1
|
|
20240105,143500,336980910,11730,11730,11730,11730,3
|
|
20240105,143400,336945720,11730,11740,11740,11730,133
|
|
20240105,143300,335385420,11730,11740,11740,11730,29
|
|
20240105,143200,335045030,11730,11730,11730,11730,5
|
|
20240105,143100,334986380,11730,11730,11730,11730,2
|
|
20240105,143000,334962920,11730,11730,11730,11730,0
|
|
20240105,142900,334962920,11730,11730,11730,11730,2
|
|
20240105,142800,334939460,11730,11730,11730,11730,0
|
|
20240105,142700,334939460,11730,11730,11730,11730,68
|
|
20240105,142600,334141820,11730,11730,11730,11730,0
|
|
20240105,142500,334141820,11730,11740,11740,11730,161
|
|
20240105,142400,332252230,11740,11740,11740,11740,5
|
|
20240105,142300,332193530,11730,11750,11750,11730,4
|
|
20240105,142200,332146570,11730,11740,11740,11730,312
|
|
20240105,142100,328484760,11740,11740,11740,11740,116
|
|
20240105,142000,327122920,11740,11740,11740,11740,0
|
|
20240105,141900,327122920,11740,11740,11740,11740,2
|
|
20240105,141800,327099440,11740,11740,11740,11740,29
|
|
20240105,141700,326758980,11740,11740,11740,11740,3
|
|
20240105,141600,326723760,11740,11740,11750,11740,120
|
|
20240105,141500,325314750,11760,11760,11760,11760,1
|
|
20240105,141400,325302990,11740,11740,11740,11740,2
|
|
20240105,141300,325279510,11740,11740,11740,11740,5
|
|
20240105,141200,325220810,11740,11740,11740,11740,2
|
|
20240105,141100,325197330,11760,11760,11760,11760,1
|
|
20240105,141000,325185570,11740,11740,11750,11740,80
|
|
20240105,140900,324246110,11740,11740,11740,11740,0
|
|
20240105,140800,324246110,11740,11740,11740,11740,2
|
|
20240105,140700,324222630,11740,11740,11740,11740,0
|
|
20240105,140600,324222630,11740,11740,11740,11740,2
|
|
20240105,140500,324199150,11740,11740,11740,11740,5
|
|
20240105,140400,324140450,11740,11740,11740,11740,2
|
|
20240105,140300,324116970,11740,11750,11750,11740,26
|
|
20240105,140200,323811720,11750,11750,11750,11750,57
|
|
20240105,140100,323141970,11750,11750,11750,11750,120
|
|
20240105,140000,321731970,11750,11740,11750,11740,3
|
|
20240105,135900,321696740,11740,11740,11740,11740,0
|
|
20240105,135800,321696740,11740,11740,11740,11740,7
|
|
20240105,135700,321614560,11730,11730,11730,11730,0
|
|
20240105,135600,321614560,11730,11730,11730,11730,2
|
|
20240105,135500,321591100,11730,11730,11730,11730,0
|
|
20240105,135400,321591100,11730,11730,11730,11730,2
|
|
20240105,135300,321567640,11730,11730,11730,11730,0
|
|
20240105,135200,321567640,11730,11730,11730,11730,2
|
|
20240105,135100,321544180,11730,11730,11730,11730,0
|
|
20240105,135000,321544180,11730,11740,11740,11730,41
|
|
20240105,134900,321062910,11730,11730,11730,11730,2
|
|
20240105,134800,321039450,11730,11730,11730,11730,5
|
|
20240105,134700,320980800,11730,11730,11730,11730,2
|
|
20240105,134600,320957340,11730,11730,11730,11730,0
|
|
20240105,134500,320957340,11730,11730,11730,11730,0
|
|
20240105,134400,320957340,11730,11740,11740,11730,128
|
|
20240105,134300,319454640,11750,11750,11750,11750,1
|
|
20240105,134200,319442890,11750,11750,11750,11750,0
|
|
20240105,134100,319442890,11750,11750,11750,11750,0
|
|
20240105,134000,319442890,11750,11740,11750,11740,77
|
|
20240105,133900,318538680,11740,11740,11740,11740,0
|
|
20240105,133800,318538680,11740,11740,11740,11740,6
|
|
20240105,133700,318468240,11740,11740,11740,11740,21
|
|
20240105,133600,318221700,11740,11740,11740,11740,7
|
|
20240105,133500,318139520,11730,11730,11730,11730,32
|
|
20240105,133400,317764160,11730,11730,11730,11730,1
|
|
20240105,133300,317752430,11730,11730,11740,11730,14
|
|
20240105,133200,317588130,11730,11730,11730,11730,0
|
|
20240105,133100,317588130,11730,11730,11730,11730,1
|
|
20240105,133000,317576400,11730,11730,11730,11730,0
|
|
20240105,132900,317576400,11730,11730,11730,11730,5
|
|
20240105,132800,317517750,11730,11730,11730,11730,0
|
|
20240105,132700,317517750,11730,11730,11730,11730,0
|
|
20240105,132600,317517750,11730,11730,11730,11730,20
|
|
20240105,132500,317283150,11730,11730,11730,11730,29
|
|
20240105,132400,316942980,11730,11730,11730,11730,7
|
|
20240105,132300,316860870,11730,11730,11730,11730,0
|
|
20240105,132200,316860870,11730,11730,11730,11730,8
|
|
20240105,132100,316767030,11720,11720,11720,11720,42
|
|
20240105,132000,316274790,11730,11730,11730,11730,0
|
|
20240105,131900,316274790,11730,11730,11730,11730,0
|
|
20240105,131800,316274790,11730,11730,11730,11730,5
|
|
20240105,131700,316216140,11730,11730,11730,11730,0
|
|
20240105,131600,316216140,11730,11730,11730,11730,1
|
|
20240105,131500,316204410,11730,11730,11730,11730,5
|
|
20240105,131400,316145760,11730,11730,11730,11730,0
|
|
20240105,131300,316145760,11730,11730,11730,11730,14
|
|
20240105,131200,315981540,11730,11730,11730,11730,0
|
|
20240105,131100,315981540,11730,11730,11730,11730,21
|
|
20240105,131000,315735210,11730,11730,11730,11730,302
|
|
20240105,130900,312192750,11730,11730,11730,11730,0
|
|
20240105,130800,312192750,11730,11730,11730,11730,1
|
|
20240105,130700,312181020,11730,11730,11730,11730,0
|
|
20240105,130600,312181020,11730,11730,11730,11730,0
|
|
20240105,130500,312181020,11730,11730,11730,11730,241
|
|
20240105,130400,309354090,11730,11730,11730,11730,12
|
|
20240105,130300,309213330,11720,11720,11720,11710,79
|
|
20240105,130200,308287470,11730,11720,11730,11720,3
|
|
20240105,130100,308252300,11720,11720,11720,11720,29
|
|
20240105,130000,307912420,11720,11720,11720,11720,58
|
|
20240105,125900,307232660,11710,11720,11720,11710,17
|
|
20240105,125800,307033480,11720,11720,11720,11720,0
|
|
20240105,125700,307033480,11720,11720,11720,11720,144
|
|
20240105,125600,305345800,11720,11720,11720,11720,110
|
|
20240105,125500,304056600,11720,11720,11720,11720,0
|
|
20240105,125400,304056600,11720,11720,11720,11720,2
|
|
20240105,125300,304033160,11710,11710,11710,11710,0
|
|
20240105,125200,304033160,11710,11730,11730,11710,7
|
|
20240105,125100,303951170,11720,11720,11720,11720,29
|
|
20240105,125000,303611290,11730,11720,11730,11720,6
|
|
20240105,124900,303540920,11720,11720,11720,11720,0
|
|
20240105,124800,303540920,11720,11720,11720,11720,1
|
|
20240105,124700,303529200,11720,11720,11730,11720,202
|
|
20240105,124600,301160140,11720,11720,11720,11720,4
|
|
20240105,124500,301113260,11720,11720,11720,11720,5
|
|
20240105,124400,301054660,11720,11720,11720,11720,0
|
|
20240105,124300,301054660,11720,11720,11720,11720,1
|
|
20240105,124200,301042940,11720,11720,11720,11710,348
|
|
20240105,124100,296966110,11720,11720,11720,11720,2
|
|
20240105,124000,296942670,11730,11730,11730,11730,3
|
|
20240105,123900,296907480,11720,11720,11720,11720,1
|
|
20240105,123800,296895760,11720,11730,11730,11720,1016
|
|
20240105,123700,284988170,11730,11730,11740,11730,318
|
|
20240105,123600,281258020,11730,11730,11740,11730,330
|
|
20240105,123500,277387010,11740,11740,11740,11740,5
|
|
20240105,123400,277328310,11740,11740,11740,11740,15
|
|
20240105,123300,277152210,11730,11730,11730,11730,2
|
|
20240105,123200,277128750,11730,11730,11730,11730,6
|
|
20240105,123100,277058370,11730,11730,11730,11730,19
|
|
20240105,123000,276835500,11720,11730,11730,11720,5
|
|
20240105,122900,276776870,11730,11730,11730,11730,8
|
|
20240105,122800,276683030,11730,11730,11730,11730,1
|
|
20240105,122700,276671300,11730,11730,11730,11730,11
|
|
20240105,122600,276542270,11730,11730,11730,11730,5
|
|
20240105,122500,276483620,11730,11730,11730,11730,12
|
|
20240105,122400,276342860,11730,11730,11730,11730,2
|
|
20240105,122300,276319400,11730,11730,11730,11730,8
|
|
20240105,122200,276225560,11730,11730,11730,11730,0
|
|
20240105,122100,276225560,11730,11730,11730,11730,58
|
|
20240105,122000,275545220,11730,11730,11730,11730,0
|
|
20240105,121900,275545220,11730,11730,11730,11730,417
|
|
20240105,121800,270653810,11720,11720,11730,11720,36
|
|
20240105,121700,270231810,11720,11720,11720,11720,22
|
|
20240105,121600,269973970,11720,11720,11720,11720,38
|
|
20240105,121500,269528610,11720,11720,11720,11720,15
|
|
20240105,121400,269352810,11720,11720,11720,11720,25
|
|
20240105,121300,269059810,11720,11720,11720,11720,12
|
|
20240105,121200,268919170,11720,11720,11730,11720,38
|
|
20240105,121100,268473790,11720,11720,11720,11720,35
|
|
20240105,121000,268063590,11720,11720,11720,11720,75
|
|
20240105,120900,267184590,11720,11720,11720,11720,17
|
|
20240105,120800,266985350,11730,11730,11730,11730,13
|
|
20240105,120700,266832860,11730,11730,11730,11730,11
|
|
20240105,120600,266703830,11730,11730,11740,11730,16
|
|
20240105,120500,266516140,11730,11720,11730,11720,92
|
|
20240105,120400,265437030,11720,11720,11720,11720,44
|
|
20240105,120300,264921350,11720,11720,11720,11720,0
|
|
20240105,120200,264921350,11720,11720,11720,11720,7
|
|
20240105,120100,264839310,11720,11720,11720,11720,5
|
|
20240105,120000,264780710,11730,11730,11730,11730,30
|
|
20240105,115900,264428810,11730,11720,11730,11720,12
|
|
20240105,115800,264288070,11720,11730,11730,11720,7
|
|
20240105,115700,264206020,11720,11720,11720,11720,1
|
|
20240105,115600,264194300,11720,11720,11720,11720,0
|
|
20240105,115500,264194300,11720,11730,11730,11720,152
|
|
20240105,115400,262411350,11720,11730,11730,11710,1514
|
|
20240105,115300,244674460,11730,11750,11750,11730,3
|
|
20240105,115200,244639250,11730,11740,11740,11730,15
|
|
20240105,115100,244463290,11740,11740,11740,11740,10
|
|
20240105,115000,244345890,11730,11730,11730,11730,2
|
|
20240105,114900,244322430,11740,11730,11740,11730,6
|
|
20240105,114800,244252040,11730,11730,11730,11730,1
|
|
20240105,114700,244240310,11750,11750,11750,11750,2
|
|
20240105,114600,244216810,11740,11740,11750,11740,306
|
|
20240105,114500,240621370,11740,11740,11740,11740,0
|
|
20240105,114400,240621370,11740,11750,11750,11740,3
|
|
20240105,114300,240586140,11740,11740,11740,11740,0
|
|
20240105,114200,240586140,11740,11740,11740,11740,0
|
|
20240105,114100,240586140,11740,11740,11740,11740,106
|
|
20240105,114000,239341700,11740,11740,11740,11740,1
|
|
20240105,113900,239329960,11750,11750,11750,11750,0
|
|
20240105,113800,239329960,11750,11750,11750,11740,7
|
|
20240105,113700,239247760,11740,11740,11740,11740,2
|
|
20240105,113600,239224280,11740,11740,11740,11740,0
|
|
20240105,113500,239224280,11740,11740,11740,11740,0
|
|
20240105,113400,239224280,11740,11750,11750,11740,6
|
|
20240105,113300,239153790,11750,11740,11750,11740,13
|
|
20240105,113200,239001060,11740,11740,11740,11740,0
|
|
20240105,113100,239001060,11740,11740,11740,11740,0
|
|
20240105,113000,239001060,11740,11740,11740,11740,1
|
|
20240105,112900,238989320,11740,11740,11740,11740,1
|
|
20240105,112800,238977580,11750,11740,11750,11740,3
|
|
20240105,112700,238942350,11740,11740,11740,11740,46
|
|
20240105,112600,238402310,11740,11740,11740,11740,1
|
|
20240105,112500,238390570,11720,11720,11720,11720,0
|
|
20240105,112400,238390570,11720,11720,11720,11720,0
|
|
20240105,112300,238390570,11720,11720,11720,11720,51
|
|
20240105,112200,237792850,11720,11710,11720,11710,278
|
|
20240105,112100,234537460,11710,11710,11710,11710,65
|
|
20240105,112000,233776310,11700,11700,11700,11700,0
|
|
20240105,111900,233776310,11700,11700,11700,11700,0
|
|
20240105,111800,233776310,11700,11740,11740,11700,2234
|
|
20240105,111700,207587500,11750,11740,11750,11740,70
|
|
20240105,111600,206765490,11730,11730,11730,11730,0
|
|
20240105,111500,206765490,11730,11730,11730,11730,131
|
|
20240105,111400,205228860,11740,11740,11740,11740,20
|
|
20240105,111300,204994060,11740,11740,11740,11740,0
|
|
20240105,111200,204994060,11740,11750,11750,11740,4
|
|
20240105,111100,204947070,11750,11750,11750,11750,3
|
|
20240105,111000,204911820,11740,11740,11740,11740,2
|
|
20240105,110900,204888340,11750,11750,11750,11750,0
|
|
20240105,110800,204888340,11750,11750,11750,11750,1
|
|
20240105,110700,204876590,11740,11750,11750,11740,3
|
|
20240105,110600,204841360,11740,11740,11740,11740,0
|
|
20240105,110500,204841360,11740,11740,11740,11740,1
|
|
20240105,110400,204829620,11740,11740,11740,11740,1
|
|
20240105,110300,204817880,11740,11740,11740,11740,1
|
|
20240105,110200,204806140,11750,11750,11750,11750,1
|
|
20240105,110100,204794390,11760,11760,11760,11760,1
|
|
20240105,110000,204782630,11740,11740,11740,11740,0
|
|
20240105,105900,204782630,11740,11740,11740,11740,258
|
|
20240105,105800,201753710,11740,11740,11740,11740,100
|
|
20240105,105700,200579710,11740,11740,11740,11740,0
|
|
20240105,105600,200579710,11740,11730,11740,11730,3
|
|
20240105,105500,200544510,11720,11720,11720,11720,365
|
|
20240105,105400,196266710,11730,11750,11750,11700,3907
|
|
20240105,105300,150492500,11760,11760,11760,11760,1
|
|
20240105,105200,150480740,11750,11750,11750,11750,20
|
|
20240105,105100,150245740,11760,11760,11760,11760,6
|
|
20240105,105000,150175180,11760,11750,11760,11750,68
|
|
20240105,104900,149376130,11750,11750,11750,11750,147
|
|
20240105,104800,147648880,11760,11750,11760,11750,30
|
|
20240105,104700,147296240,11760,11760,11760,11760,0
|
|
20240105,104600,147296240,11760,11760,11760,11760,56
|
|
20240105,104500,146637680,11770,11770,11770,11770,4
|
|
20240105,104400,146590600,11760,11760,11760,11760,45
|
|
20240105,104300,146061400,11760,11760,11760,11760,3
|
|
20240105,104200,146026120,11740,11740,11740,11740,0
|
|
20240105,104100,146026120,11740,11740,11740,11740,112
|
|
20240105,104000,144711240,11740,11740,11740,11740,2
|
|
20240105,103900,144687760,11740,11740,11740,11740,1
|
|
20240105,103800,144676020,11740,11730,11740,11730,34
|
|
20240105,103700,144276870,11740,11740,11740,11740,3
|
|
20240105,103600,144241650,11730,11750,11750,11730,780
|
|
20240105,103500,135084680,11740,11740,11740,11740,0
|
|
20240105,103400,135084680,11740,11770,11770,11740,2048
|
|
20240105,103300,111012170,11770,11780,11780,11770,3
|
|
20240105,103200,110976850,11780,11780,11780,11780,0
|
|
20240105,103100,110976850,11780,11780,11780,11780,0
|
|
20240105,103000,110976850,11780,11780,11780,11780,30
|
|
20240105,102900,110623450,11780,11780,11780,11780,212
|
|
20240105,102800,108126090,11790,11790,11790,11790,10
|
|
20240105,102700,108008190,11790,11790,11790,11790,5
|
|
20240105,102600,107949240,11790,11790,11790,11790,5
|
|
20240105,102500,107890290,11790,11790,11790,11790,0
|
|
20240105,102400,107890290,11790,11800,11800,11790,8
|
|
20240105,102300,107795960,11800,11800,11800,11800,6
|
|
20240105,102200,107725160,11810,11810,11810,11810,0
|
|
20240105,102100,107725160,11810,11800,11810,11800,53
|
|
20240105,102000,107099730,11800,11800,11800,11800,50
|
|
20240105,101900,106509730,11800,11800,11800,11800,1
|
|
20240105,101800,106497930,11800,11790,11800,11790,65
|
|
20240105,101700,105731070,11790,11790,11790,11790,13
|
|
20240105,101600,105577800,11790,11790,11790,11790,5
|
|
20240105,101500,105518850,11790,11790,11790,11790,0
|
|
20240105,101400,105518850,11790,11790,11790,11790,2
|
|
20240105,101300,105495270,11790,11790,11790,11790,0
|
|
20240105,101200,105495270,11790,11790,11790,11790,3
|
|
20240105,101100,105459900,11790,11790,11790,11790,0
|
|
20240105,101000,105459900,11790,11790,11790,11790,18
|
|
20240105,100900,105247680,11790,11790,11790,11790,1
|
|
20240105,100800,105235890,11780,11780,11780,11780,92
|
|
20240105,100700,104152130,11780,11780,11780,11780,0
|
|
20240105,100600,104152130,11780,11780,11780,11780,0
|
|
20240105,100500,104152130,11780,11780,11780,11780,3
|
|
20240105,100400,104116790,11780,11780,11780,11780,0
|
|
20240105,100300,104116790,11780,11780,11780,11780,7
|
|
20240105,100200,104034330,11780,11780,11780,11780,1
|
|
20240105,100100,104022550,11780,11780,11780,11780,0
|
|
20240105,100000,104022550,11780,11780,11780,11780,6
|
|
20240105,095900,103951870,11780,11780,11780,11780,4
|
|
20240105,095800,103904750,11780,11780,11780,11780,0
|
|
20240105,095700,103904750,11780,11780,11780,11780,1
|
|
20240105,095600,103892970,11750,11750,11750,11750,0
|
|
20240105,095500,103892970,11750,11750,11750,11750,0
|
|
20240105,095400,103892970,11750,11750,11750,11750,391
|
|
20240105,095300,99298720,11740,11780,11800,11740,2467
|
|
20240105,095200,70276700,11770,11790,11790,11770,951
|
|
20240105,095100,59074230,11780,11820,11820,11780,1263
|
|
20240105,095000,44180560,11820,11840,11840,11820,1275
|
|
20240105,094900,29109560,11820,11850,11850,11820,416
|
|
20240105,094800,24180430,11830,11850,11900,11830,1014
|
|
20240105,094700,12128000,11840,11840,11840,11840,114
|
|
20240105,094600,10778240,11840,11840,11840,11840,0
|
|
20240105,094500,10778240,11840,11840,11840,11840,36
|
|
20240105,094400,10352000,11840,11840,11840,11840,0
|
|
20240105,094300,10352000,11840,11840,11840,11840,0
|
|
20240105,094200,10352000,11840,11840,11840,11840,1
|
|
20240105,094100,10340160,11830,11830,11830,11830,4
|
|
20240105,094000,10292840,11840,11840,11840,11840,1
|
|
20240105,093900,10281000,11840,11840,11840,11840,0
|
|
20240105,093800,10281000,11840,11840,11840,11840,11
|
|
20240105,093700,10150760,11840,11840,11840,11840,1
|
|
20240105,093600,10138920,11830,11830,11830,11830,0
|
|
20240105,093500,10138920,11830,11830,11830,11830,0
|
|
20240105,093400,10138920,11830,11830,11830,11830,0
|
|
20240105,093300,10138920,11830,11830,11830,11830,22
|
|
20240105,093200,9878660,11830,11830,11830,11830,1
|
|
20240105,093100,9866830,11830,11820,11830,11820,138
|
|
20240105,093000,8235660,11820,11820,11820,11820,172
|
|
20240105,092900,6202620,11820,11820,11820,11820,0
|
|
20240105,092800,6202620,11820,11820,11820,11820,30
|
|
20240105,092700,5848020,11820,11820,11820,11820,3
|
|
20240105,092600,5812560,11820,11820,11820,11820,1
|
|
20240105,092500,5800740,11820,11820,11820,11820,0
|
|
20240105,092400,5800740,11820,11820,11820,11820,10
|
|
20240105,092300,5682540,11820,11820,11820,11820,1
|
|
20240105,092200,5670720,11820,11820,11820,11820,10
|
|
20240105,092100,5552520,11820,11810,11820,11810,6
|
|
20240105,092000,5481650,11830,11830,11830,11830,0
|
|
20240105,091900,5481650,11830,11830,11830,11830,0
|
|
20240105,091800,5481650,11830,11830,11830,11830,0
|
|
20240105,091700,5481650,11830,11830,11830,11830,0
|
|
20240105,091600,5481650,11830,11830,11830,11830,0
|
|
20240105,091500,5481650,11830,11830,11830,11830,0
|
|
20240105,091400,5481650,11830,11830,11830,11830,0
|
|
20240105,091300,5481650,11830,11830,11830,11830,0
|
|
20240105,091200,5481650,11830,11830,11830,11830,0
|
|
20240105,091100,5481650,11830,11830,11830,11830,10
|
|
20240105,091000,5363350,11830,11830,11830,11830,1
|
|
20240105,090900,5351520,11830,11800,11830,11790,25
|
|
20240105,090800,5056460,11800,11820,11820,11800,235
|
|
20240105,090700,2282700,11830,11840,11840,11830,52
|
|
20240105,090600,1667340,11840,11820,11850,11820,47
|
|
20240105,090500,1110700,11820,11820,11820,11820,20
|
|
20240105,090400,874300,11800,11810,11810,11800,50
|
|
20240105,090300,283900,11820,11820,11820,11820,1
|
|
20240105,090200,272080,11820,11820,11820,11820,0
|
|
20240105,090100,272080,11820,11820,11820,11820,1
|
|
20240105,090000,260260,11830,11830,11830,11830,22
|