621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,191700,3326998430,12690,12690,12690,12690,0
|
|
20240110,191600,3326998430,12690,12690,12690,12690,0
|
|
20240110,191500,3326998430,12690,12690,12690,12690,0
|
|
20240110,191400,3326998430,12690,12690,12690,12690,0
|
|
20240110,191300,3326998430,12690,12690,12690,12690,0
|
|
20240110,191200,3326998430,12690,12690,12690,12690,0
|
|
20240110,191100,3326998430,12690,12690,12690,12690,0
|
|
20240110,191000,3326998430,12690,12690,12690,12690,0
|
|
20240110,190900,3326998430,12690,12690,12690,12690,0
|
|
20240110,190800,3326998430,12690,12690,12690,12690,0
|
|
20240110,190700,3326998430,12690,12690,12690,12690,0
|
|
20240110,190600,3326998430,12690,12690,12690,12690,0
|
|
20240110,190500,3326998430,12690,12690,12690,12690,0
|
|
20240110,190400,3326998430,12690,12690,12690,12690,0
|
|
20240110,190300,3326998430,12690,12690,12690,12690,0
|
|
20240110,190200,3326998430,12690,12690,12690,12690,0
|
|
20240110,190100,3326998430,12690,12690,12690,12690,0
|
|
20240110,190000,3326998430,12690,12690,12690,12690,0
|
|
20240110,185900,3326998430,12690,12690,12690,12690,0
|
|
20240110,185800,3326998430,12690,12690,12690,12690,0
|
|
20240110,185700,3326998430,12690,12690,12690,12690,0
|
|
20240110,185600,3326998430,12690,12690,12690,12690,0
|
|
20240110,185500,3326998430,12690,12690,12690,12690,0
|
|
20240110,185400,3326998430,12690,12690,12690,12690,0
|
|
20240110,185300,3326998430,12690,12690,12690,12690,0
|
|
20240110,185200,3326998430,12690,12690,12690,12690,0
|
|
20240110,185100,3326998430,12690,12690,12690,12690,0
|
|
20240110,185000,3326998430,12690,12690,12690,12690,0
|
|
20240110,184900,3326998430,12690,12690,12690,12690,0
|
|
20240110,184800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,184700,3326998430,12690,12690,12690,12690,0
|
|
20240110,184600,3326998430,12690,12690,12690,12690,0
|
|
20240110,184500,3326998430,12690,12690,12690,12690,0
|
|
20240110,184400,3326998430,12690,12690,12690,12690,0
|
|
20240110,184300,3326998430,12690,12690,12690,12690,0
|
|
20240110,184200,3326998430,12690,12690,12690,12690,0
|
|
20240110,184100,3326998430,12690,12690,12690,12690,0
|
|
20240110,184000,3326998430,12690,12690,12690,12690,0
|
|
20240110,183900,3326998430,12690,12690,12690,12690,0
|
|
20240110,183800,3326998430,12690,12690,12690,12690,0
|
|
20240110,183700,3326998430,12690,12690,12690,12690,0
|
|
20240110,183600,3326998430,12690,12690,12690,12690,0
|
|
20240110,183500,3326998430,12690,12690,12690,12690,0
|
|
20240110,183400,3326998430,12690,12690,12690,12690,0
|
|
20240110,183300,3326998430,12690,12690,12690,12690,0
|
|
20240110,183200,3326998430,12690,12690,12690,12690,0
|
|
20240110,183100,3326998430,12690,12690,12690,12690,0
|
|
20240110,183000,3326998430,12690,12690,12690,12690,0
|
|
20240110,182900,3326998430,12690,12690,12690,12690,0
|
|
20240110,182800,3326998430,12690,12690,12690,12690,0
|
|
20240110,182700,3326998430,12690,12690,12690,12690,0
|
|
20240110,182600,3326998430,12690,12690,12690,12690,0
|
|
20240110,182500,3326998430,12690,12690,12690,12690,0
|
|
20240110,182400,3326998430,12690,12690,12690,12690,0
|
|
20240110,182300,3326998430,12690,12690,12690,12690,0
|
|
20240110,182200,3326998430,12690,12690,12690,12690,0
|
|
20240110,182100,3326998430,12690,12690,12690,12690,0
|
|
20240110,182000,3326998430,12690,12690,12690,12690,0
|
|
20240110,181900,3326998430,12690,12690,12690,12690,0
|
|
20240110,181800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,181700,3326998430,12690,12690,12690,12690,0
|
|
20240110,181600,3326998430,12690,12690,12690,12690,0
|
|
20240110,181500,3326998430,12690,12690,12690,12690,0
|
|
20240110,181400,3326998430,12690,12690,12690,12690,0
|
|
20240110,181300,3326998430,12690,12690,12690,12690,0
|
|
20240110,181200,3326998430,12690,12690,12690,12690,0
|
|
20240110,181100,3326998430,12690,12690,12690,12690,0
|
|
20240110,181000,3326998430,12690,12690,12690,12690,0
|
|
20240110,180900,3326998430,12690,12690,12690,12690,0
|
|
20240110,180800,3326998430,12690,12690,12690,12690,0
|
|
20240110,180700,3326998430,12690,12690,12690,12690,0
|
|
20240110,180600,3326998430,12690,12690,12690,12690,0
|
|
20240110,180500,3326998430,12690,12690,12690,12690,0
|
|
20240110,180400,3326998430,12690,12690,12690,12690,0
|
|
20240110,180300,3326998430,12690,12690,12690,12690,0
|
|
20240110,180200,3326998430,12690,12690,12690,12690,0
|
|
20240110,180100,3326998430,12690,12690,12690,12690,0
|
|
20240110,180000,3326998430,12690,12690,12690,12690,0
|
|
20240110,175900,3326998430,12690,12690,12690,12690,0
|
|
20240110,175800,3326998430,12690,12690,12690,12690,0
|
|
20240110,175700,3326998430,12690,12690,12690,12690,0
|
|
20240110,175600,3326998430,12690,12690,12690,12690,0
|
|
20240110,175500,3326998430,12690,12690,12690,12690,0
|
|
20240110,175400,3326998430,12690,12690,12690,12690,0
|
|
20240110,175300,3326998430,12690,12690,12690,12690,0
|
|
20240110,175200,3326998430,12690,12690,12690,12690,0
|
|
20240110,175100,3326998430,12690,12690,12690,12690,0
|
|
20240110,175000,3326998430,12690,12690,12690,12690,0
|
|
20240110,174900,3326998430,12690,12690,12690,12690,0
|
|
20240110,174800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,174700,3326998430,12690,12690,12690,12690,0
|
|
20240110,174600,3326998430,12690,12690,12690,12690,0
|
|
20240110,174500,3326998430,12690,12690,12690,12690,0
|
|
20240110,174400,3326998430,12690,12690,12690,12690,0
|
|
20240110,174300,3326998430,12690,12690,12690,12690,0
|
|
20240110,174200,3326998430,12690,12690,12690,12690,0
|
|
20240110,174100,3326998430,12690,12690,12690,12690,0
|
|
20240110,174000,3326998430,12690,12690,12690,12690,0
|
|
20240110,173900,3326998430,12690,12690,12690,12690,0
|
|
20240110,173800,3326998430,12690,12690,12690,12690,0
|
|
20240110,173700,3326998430,12690,12690,12690,12690,0
|
|
20240110,173600,3326998430,12690,12690,12690,12690,0
|
|
20240110,173500,3326998430,12690,12690,12690,12690,0
|
|
20240110,173400,3326998430,12690,12690,12690,12690,0
|
|
20240110,173300,3326998430,12690,12690,12690,12690,0
|
|
20240110,173200,3326998430,12690,12690,12690,12690,0
|
|
20240110,173100,3326998430,12690,12690,12690,12690,0
|
|
20240110,173000,3326998430,12690,12690,12690,12690,0
|
|
20240110,172900,3326998430,12690,12690,12690,12690,0
|
|
20240110,172800,3326998430,12690,12690,12690,12690,0
|
|
20240110,172700,3326998430,12690,12690,12690,12690,0
|
|
20240110,172600,3326998430,12690,12690,12690,12690,0
|
|
20240110,172500,3326998430,12690,12690,12690,12690,0
|
|
20240110,172400,3326998430,12690,12690,12690,12690,0
|
|
20240110,172300,3326998430,12690,12690,12690,12690,0
|
|
20240110,172200,3326998430,12690,12690,12690,12690,0
|
|
20240110,172100,3326998430,12690,12690,12690,12690,0
|
|
20240110,172000,3326998430,12690,12690,12690,12690,0
|
|
20240110,171900,3326998430,12690,12690,12690,12690,0
|
|
20240110,171800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,171700,3326998430,12690,12690,12690,12690,0
|
|
20240110,171600,3326998430,12690,12690,12690,12690,0
|
|
20240110,171500,3326998430,12690,12690,12690,12690,0
|
|
20240110,171400,3326998430,12690,12690,12690,12690,0
|
|
20240110,171300,3326998430,12690,12690,12690,12690,0
|
|
20240110,171200,3326998430,12690,12690,12690,12690,0
|
|
20240110,171100,3326998430,12690,12690,12690,12690,0
|
|
20240110,171000,3326998430,12690,12690,12690,12690,0
|
|
20240110,170900,3326998430,12690,12690,12690,12690,0
|
|
20240110,170800,3326998430,12690,12690,12690,12690,0
|
|
20240110,170700,3326998430,12690,12690,12690,12690,0
|
|
20240110,170600,3326998430,12690,12690,12690,12690,0
|
|
20240110,170500,3326998430,12690,12690,12690,12690,0
|
|
20240110,170400,3326998430,12690,12690,12690,12690,0
|
|
20240110,170300,3326998430,12690,12690,12690,12690,0
|
|
20240110,170200,3326998430,12690,12690,12690,12690,0
|
|
20240110,170100,3326998430,12690,12690,12690,12690,0
|
|
20240110,170000,3326998430,12690,12690,12690,12690,0
|
|
20240110,165900,3326998430,12690,12690,12690,12690,0
|
|
20240110,165800,3326998430,12690,12690,12690,12690,0
|
|
20240110,165700,3326998430,12690,12690,12690,12690,0
|
|
20240110,165600,3326998430,12690,12690,12690,12690,0
|
|
20240110,165500,3326998430,12690,12690,12690,12690,0
|
|
20240110,165400,3326998430,12690,12690,12690,12690,0
|
|
20240110,165300,3326998430,12690,12690,12690,12690,0
|
|
20240110,165200,3326998430,12690,12690,12690,12690,0
|
|
20240110,165100,3326998430,12690,12690,12690,12690,0
|
|
20240110,165000,3326998430,12690,12690,12690,12690,0
|
|
20240110,164900,3326998430,12690,12690,12690,12690,0
|
|
20240110,164800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,164700,3326998430,12690,12690,12690,12690,0
|
|
20240110,164600,3326998430,12690,12690,12690,12690,0
|
|
20240110,164500,3326998430,12690,12690,12690,12690,0
|
|
20240110,164400,3326998430,12690,12690,12690,12690,0
|
|
20240110,164300,3326998430,12690,12690,12690,12690,0
|
|
20240110,164200,3326998430,12690,12690,12690,12690,0
|
|
20240110,164100,3326998430,12690,12690,12690,12690,0
|
|
20240110,164000,3326998430,12690,12690,12690,12690,0
|
|
20240110,163900,3326998430,12690,12690,12690,12690,0
|
|
20240110,163800,3326998430,12690,12690,12690,12690,0
|
|
20240110,163700,3326998430,12690,12690,12690,12690,0
|
|
20240110,163600,3326998430,12690,12690,12690,12690,0
|
|
20240110,163500,3326998430,12690,12690,12690,12690,0
|
|
20240110,163400,3326998430,12690,12690,12690,12690,0
|
|
20240110,163300,3326998430,12690,12690,12690,12690,0
|
|
20240110,163200,3326998430,12690,12690,12690,12690,0
|
|
20240110,163100,3326998430,12690,12690,12690,12690,0
|
|
20240110,163000,3326998430,12690,12690,12690,12690,0
|
|
20240110,162900,3326998430,12690,12690,12690,12690,0
|
|
20240110,162800,3326998430,12690,12690,12690,12690,0
|
|
20240110,162700,3326998430,12690,12690,12690,12690,0
|
|
20240110,162600,3326998430,12690,12690,12690,12690,0
|
|
20240110,162500,3326998430,12690,12690,12690,12690,0
|
|
20240110,162400,3326998430,12690,12690,12690,12690,0
|
|
20240110,162300,3326998430,12690,12690,12690,12690,0
|
|
20240110,162200,3326998430,12690,12690,12690,12690,0
|
|
20240110,162100,3326998430,12690,12690,12690,12690,0
|
|
20240110,162000,3326998430,12690,12690,12690,12690,0
|
|
20240110,161900,3326998430,12690,12690,12690,12690,0
|
|
20240110,161800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,161700,3326998430,12690,12690,12690,12690,0
|
|
20240110,161600,3326998430,12690,12690,12690,12690,0
|
|
20240110,161500,3326998430,12690,12690,12690,12690,0
|
|
20240110,161400,3326998430,12690,12690,12690,12690,0
|
|
20240110,161300,3326998430,12690,12690,12690,12690,0
|
|
20240110,161200,3326998430,12690,12690,12690,12690,0
|
|
20240110,161100,3326998430,12690,12690,12690,12690,0
|
|
20240110,161000,3326998430,12690,12690,12690,12690,0
|
|
20240110,160900,3326998430,12690,12690,12690,12690,0
|
|
20240110,160800,3326998430,12690,12690,12690,12690,0
|
|
20240110,160700,3326998430,12690,12690,12690,12690,0
|
|
20240110,160600,3326998430,12690,12690,12690,12690,0
|
|
20240110,160500,3326998430,12690,12690,12690,12690,0
|
|
20240110,160400,3326998430,12690,12690,12690,12690,0
|
|
20240110,160300,3326998430,12690,12690,12690,12690,0
|
|
20240110,160200,3326998430,12690,12690,12690,12690,0
|
|
20240110,160100,3326998430,12690,12690,12690,12690,0
|
|
20240110,160000,3326998430,12690,12690,12690,12690,0
|
|
20240110,155900,3326998430,12690,12690,12690,12690,0
|
|
20240110,155800,3326998430,12690,12690,12690,12690,0
|
|
20240110,155700,3326998430,12690,12690,12690,12690,0
|
|
20240110,155600,3326998430,12690,12690,12690,12690,0
|
|
20240110,155500,3326998430,12690,12690,12690,12690,0
|
|
20240110,155400,3326998430,12690,12690,12690,12690,0
|
|
20240110,155300,3326998430,12690,12690,12690,12690,0
|
|
20240110,155200,3326998430,12690,12690,12690,12690,0
|
|
20240110,155100,3326998430,12690,12690,12690,12690,0
|
|
20240110,155000,3326998430,12690,12690,12690,12690,0
|
|
20240110,154900,3326998430,12690,12690,12690,12690,0
|
|
20240110,154800,3326998430,12690,12690,12690,12690,8907
|
|
20240110,154700,3326998430,12690,12690,12690,12690,0
|
|
20240110,154600,3326998430,12690,12690,12690,12690,0
|
|
20240110,154500,3326998430,12690,12690,12690,12690,0
|
|
20240110,154400,3326998430,12690,12690,12690,12690,0
|
|
20240110,154300,3326998430,12690,12690,12690,12690,0
|
|
20240110,154200,3326998430,12690,12690,12690,12690,0
|
|
20240110,154100,3326998430,12690,12690,12690,12690,0
|
|
20240110,154000,3326998430,12690,12690,12690,12690,0
|
|
20240110,153900,3326998430,12690,12690,12690,12690,0
|
|
20240110,153800,3326998430,12690,12690,12690,12690,0
|
|
20240110,153700,3326998430,12690,12690,12690,12690,0
|
|
20240110,153600,3326998430,12690,12690,12690,12690,0
|
|
20240110,153500,3326998430,12690,12690,12690,12690,0
|
|
20240110,153400,3326998430,12690,12690,12690,12690,0
|
|
20240110,153300,3326998430,12690,12690,12690,12690,0
|
|
20240110,153200,3326998430,12690,12690,12690,12690,0
|
|
20240110,153100,3326998430,12690,12690,12690,12690,0
|
|
20240110,153000,3326998430,12690,12690,12690,12690,8907
|
|
20240110,152900,3213968600,12660,12660,12660,12660,0
|
|
20240110,152800,3213968600,12660,12660,12660,12660,0
|
|
20240110,152700,3213968600,12660,12660,12660,12660,0
|
|
20240110,152600,3213968600,12660,12660,12660,12660,0
|
|
20240110,152500,3213968600,12660,12660,12660,12660,0
|
|
20240110,152400,3213968600,12660,12660,12660,12660,0
|
|
20240110,152300,3213968600,12660,12660,12660,12660,0
|
|
20240110,152200,3213968600,12660,12660,12660,12660,0
|
|
20240110,152100,3213968600,12660,12660,12660,12660,0
|
|
20240110,152000,3213968600,12660,12660,12660,12660,0
|
|
20240110,151900,3213968600,12660,12640,12670,12640,370
|
|
20240110,151800,3209285130,12630,12630,12640,12630,281
|
|
20240110,151700,3205734670,12630,12630,12640,12630,376
|
|
20240110,151600,3200982740,12640,12630,12640,12630,850
|
|
20240110,151500,3190246360,12640,12630,12640,12630,250
|
|
20240110,151400,3187088060,12630,12600,12630,12600,419
|
|
20240110,151300,3181800260,12600,12600,12610,12600,59
|
|
20240110,151200,3181056770,12600,12580,12610,12580,260
|
|
20240110,151100,3177780500,12580,12590,12590,12580,204
|
|
20240110,151000,3175212380,12590,12590,12610,12580,146
|
|
20240110,150900,3173375140,12580,12580,12600,12580,37
|
|
20240110,150800,3172909660,12580,12620,12620,12580,253
|
|
20240110,150700,3169724230,12590,12590,12620,12590,388
|
|
20240110,150600,3164838170,12590,12590,12600,12590,54
|
|
20240110,150500,3164158050,12580,12580,12580,12580,113
|
|
20240110,150400,3162736510,12580,12580,12590,12580,25
|
|
20240110,150300,3162421980,12570,12600,12600,12570,136
|
|
20240110,150200,3160709250,12600,12580,12600,12580,617
|
|
20240110,150100,3152943320,12570,12570,12570,12570,569
|
|
20240110,150000,3145790990,12570,12570,12580,12570,182
|
|
20240110,145900,3143501670,12570,12580,12580,12570,110
|
|
20240110,145800,3142117910,12580,12580,12580,12580,216
|
|
20240110,145700,3139400630,12570,12580,12580,12570,187
|
|
20240110,145600,3137048400,12580,12590,12590,12580,40
|
|
20240110,145500,3136545150,12570,12580,12580,12570,124
|
|
20240110,145400,3134985340,12570,12570,12570,12570,24
|
|
20240110,145300,3134683660,12570,12570,12590,12570,125
|
|
20240110,145200,3133110630,12600,12570,12600,12570,104
|
|
20240110,145100,3131801630,12590,12580,12600,12570,550
|
|
20240110,145000,3124882530,12580,12580,12600,12580,63
|
|
20240110,144900,3124089660,12600,12590,12600,12590,432
|
|
20240110,144800,3118650680,12600,12640,12640,12590,1528
|
|
20240110,144700,3099397880,12600,12590,12610,12590,702
|
|
20240110,144600,3090545930,12590,12580,12590,12580,36
|
|
20240110,144500,3090092800,12610,12580,12610,12580,285
|
|
20240110,144400,3086505380,12580,12610,12610,12580,249
|
|
20240110,144300,3083367400,12590,12630,12630,12590,2478
|
|
20240110,144200,3052141240,12630,12630,12630,12620,270
|
|
20240110,144100,3048731760,12630,12620,12630,12620,27
|
|
20240110,144000,3048390990,12620,12630,12630,12620,418
|
|
20240110,143900,3043115730,12620,12610,12640,12610,404
|
|
20240110,143800,3038020150,12610,12640,12640,12610,1447
|
|
20240110,143700,3019768010,12630,12620,12640,12620,30
|
|
20240110,143600,3019389340,12640,12620,12640,12620,69
|
|
20240110,143500,3018517760,12620,12640,12640,12620,130
|
|
20240110,143400,3016875160,12620,12620,12620,12620,93
|
|
20240110,143300,3015701500,12640,12630,12640,12620,57
|
|
20240110,143200,3014981360,12630,12630,12630,12630,24
|
|
20240110,143100,3014678240,12630,12640,12640,12630,25
|
|
20240110,143000,3014362480,12630,12640,12640,12630,419
|
|
20240110,142900,3009066600,12640,12660,12660,12640,149
|
|
20240110,142800,3007181600,12660,12660,12660,12650,27
|
|
20240110,142700,3006839980,12660,12660,12660,12660,155
|
|
20240110,142600,3004877680,12660,12660,12680,12660,37
|
|
20240110,142500,3004409240,12660,12660,12670,12660,151
|
|
20240110,142400,3002496410,12660,12650,12660,12650,25
|
|
20240110,142300,3002180030,12650,12650,12670,12650,57
|
|
20240110,142200,3001458920,12650,12670,12670,12630,807
|
|
20240110,142100,2991259260,12670,12650,12670,12620,598
|
|
20240110,142000,2983700380,12660,12700,12700,12660,1798
|
|
20240110,141900,2960896850,12690,12720,12720,12670,888
|
|
20240110,141800,2949629590,12720,12720,12720,12710,131
|
|
20240110,141700,2947963400,12720,12730,12730,12720,257
|
|
20240110,141600,2944692040,12730,12700,12730,12700,181
|
|
20240110,141500,2942389880,12700,12700,12730,12670,1815
|
|
20240110,141400,2919317660,12700,12650,12700,12640,4422
|
|
20240110,141300,2863234950,12650,12640,12650,12640,450
|
|
20240110,141200,2857542690,12640,12650,12660,12640,172
|
|
20240110,141100,2855367120,12640,12630,12650,12630,542
|
|
20240110,141000,2848515850,12620,12610,12640,12610,674
|
|
20240110,140900,2840008780,12610,12620,12620,12610,119
|
|
20240110,140800,2838508160,12610,12610,12610,12610,55
|
|
20240110,140700,2837814610,12610,12630,12640,12610,278
|
|
20240110,140600,2834304830,12630,12640,12660,12620,2030
|
|
20240110,140500,2808681910,12640,12640,12640,12630,24
|
|
20240110,140400,2808378660,12630,12650,12670,12630,170
|
|
20240110,140300,2806228770,12620,12630,12650,12620,38
|
|
20240110,140200,2805749070,12620,12620,12620,12620,33
|
|
20240110,140100,2805332610,12620,12620,12620,12620,26
|
|
20240110,140000,2805004490,12620,12640,12650,12620,182
|
|
20240110,135900,2802703320,12620,12630,12640,12620,38
|
|
20240110,135800,2802223570,12630,12630,12640,12630,26
|
|
20240110,135700,2801895170,12630,12630,12630,12630,62
|
|
20240110,135600,2801112110,12630,12630,12630,12630,323
|
|
20240110,135500,2797032620,12630,12630,12640,12630,63
|
|
20240110,135400,2796236710,12630,12630,12630,12630,193
|
|
20240110,135300,2793799120,12630,12650,12650,12630,117
|
|
20240110,135200,2792321390,12650,12670,12670,12650,343
|
|
20240110,135100,2787977720,12670,12670,12690,12670,167
|
|
20240110,135000,2785861670,12670,12630,12670,12630,386
|
|
20240110,134900,2780972290,12660,12630,12660,12630,25
|
|
20240110,134800,2780656510,12630,12590,12660,12590,578
|
|
20240110,134700,2773360140,12600,12570,12600,12570,732
|
|
20240110,134600,2764141540,12570,12600,12600,12560,1810
|
|
20240110,134500,2741368580,12600,12610,12610,12600,148
|
|
20240110,134400,2739502430,12610,12610,12620,12610,90
|
|
20240110,134300,2738367240,12610,12610,12610,12590,119
|
|
20240110,134200,2736867330,12610,12580,12610,12560,667
|
|
20240110,134100,2728460590,12560,12560,12580,12550,58
|
|
20240110,134000,2727731610,12550,12560,12570,12540,378
|
|
20240110,133900,2722981180,12540,12540,12560,12540,59
|
|
20240110,133800,2722240770,12540,12540,12550,12540,98
|
|
20240110,133700,2721011420,12540,12550,12560,12540,187
|
|
20240110,133600,2718664470,12520,12530,12560,12520,151
|
|
20240110,133500,2716770940,12530,12550,12550,12530,478
|
|
20240110,133400,2710780200,12550,12530,12550,12520,2218
|
|
20240110,133300,2682987510,12550,12530,12550,12530,401
|
|
20240110,133200,2677961440,12530,12540,12560,12530,430
|
|
20240110,133100,2672568640,12540,12560,12560,12540,403
|
|
20240110,133000,2667509010,12560,12550,12580,12550,789
|
|
20240110,132900,2657597260,12550,12530,12550,12530,644
|
|
20240110,132800,2649520080,12530,12570,12570,12500,7662
|
|
20240110,132700,2553407190,12570,12580,12600,12570,2047
|
|
20240110,132600,2527648960,12580,12590,12590,12580,444
|
|
20240110,132500,2522059220,12590,12600,12610,12590,1222
|
|
20240110,132400,2506662150,12620,12610,12620,12600,137
|
|
20240110,132300,2504935230,12620,12610,12620,12610,203
|
|
20240110,132200,2502375390,12630,12600,12640,12600,38
|
|
20240110,132100,2501896340,12610,12630,12630,12610,1361
|
|
20240110,132000,2484727120,12640,12630,12650,12630,775
|
|
20240110,131900,2474931050,12630,12650,12650,12630,293
|
|
20240110,131800,2471225060,12630,12640,12660,12630,300
|
|
20240110,131700,2467432640,12640,12650,12660,12640,854
|
|
20240110,131600,2456629700,12650,12690,12690,12650,593
|
|
20240110,131500,2449112950,12700,12700,12700,12690,1179
|
|
20240110,131400,2434141480,12690,12720,12720,12690,692
|
|
20240110,131300,2425352070,12700,12710,12730,12700,1120
|
|
20240110,131200,2411105200,12710,12680,12710,12680,1240
|
|
20240110,131100,2395357940,12680,12660,12680,12660,29
|
|
20240110,131000,2394990460,12660,12640,12710,12630,2626
|
|
20240110,130900,2361727380,12640,12640,12640,12640,78
|
|
20240110,130800,2360741460,12640,12680,12680,12640,272
|
|
20240110,130700,2357300220,12670,12650,12670,12640,1075
|
|
20240110,130600,2343690070,12650,12640,12650,12640,164
|
|
20240110,130500,2341615710,12640,12640,12660,12640,38
|
|
20240110,130400,2341135350,12660,12630,12660,12630,306
|
|
20240110,130300,2337265920,12640,12640,12640,12620,2228
|
|
20240110,130200,2309124460,12640,12670,12670,12640,29
|
|
20240110,130100,2308757840,12640,12620,12680,12620,89
|
|
20240110,130000,2307634090,12620,12620,12620,12620,26
|
|
20240110,125900,2307305970,12620,12620,12650,12620,900
|
|
20240110,125800,2295921660,12620,12660,12660,12620,138
|
|
20240110,125700,2294175850,12670,12610,12690,12610,445
|
|
20240110,125600,2288550020,12610,12610,12680,12610,26
|
|
20240110,125500,2288221760,12610,12610,12630,12600,40
|
|
20240110,125400,2287717220,12620,12600,12620,12600,476
|
|
20240110,125300,2281714000,12600,12620,12620,12600,310
|
|
20240110,125200,2277805480,12620,12630,12630,12620,151
|
|
20240110,125100,2275899740,12630,12640,12650,12630,131
|
|
20240110,125000,2274243900,12640,12700,12720,12640,324
|
|
20240110,124900,2270130460,12700,12690,12730,12640,15335
|
|
20240110,124800,2075240390,12690,12620,12690,12620,5939
|
|
20240110,124700,2000114670,12620,12610,12620,12580,686
|
|
20240110,124600,1991464870,12610,12600,12610,12570,52
|
|
20240110,124500,1990810710,12600,12580,12600,12550,1542
|
|
20240110,124400,1971394870,12580,12540,12580,12540,621
|
|
20240110,124300,1963587950,12540,12540,12540,12540,24
|
|
20240110,124200,1963286990,12540,12540,12560,12540,49
|
|
20240110,124100,1962672390,12530,12550,12560,12530,54
|
|
20240110,124000,1961995500,12510,12540,12540,12510,824
|
|
20240110,123900,1951682490,12550,12530,12590,12530,691
|
|
20240110,123800,1942996210,12520,12530,12560,12510,611
|
|
20240110,123700,1935334440,12520,12540,12540,12510,703
|
|
20240110,123600,1926519610,12510,12550,12550,12510,717
|
|
20240110,123500,1917523280,12540,12520,12540,12500,328
|
|
20240110,123400,1913413250,12490,12490,12510,12490,158
|
|
20240110,123300,1911437940,12490,12500,12530,12490,228
|
|
20240110,123200,1908588180,12500,12530,12540,12500,153
|
|
20240110,123100,1906670560,12490,12500,12520,12490,732
|
|
20240110,123000,1897516660,12500,12490,12510,12490,39
|
|
20240110,122900,1897029230,12490,12490,12490,12490,29
|
|
20240110,122800,1896667020,12490,12490,12500,12490,62
|
|
20240110,122700,1895892250,12500,12500,12500,12500,161
|
|
20240110,122600,1893879750,12500,12500,12500,12500,23
|
|
20240110,122500,1893592250,12500,12500,12500,12500,35
|
|
20240110,122400,1893154750,12500,12500,12500,12500,54
|
|
20240110,122300,1892479750,12500,12500,12500,12500,171
|
|
20240110,122200,1890342250,12540,12500,12540,12500,133
|
|
20240110,122100,1888675650,12500,12490,12540,12490,300
|
|
20240110,122000,1884917060,12490,12490,12490,12490,24
|
|
20240110,121900,1884617300,12490,12490,12490,12490,36
|
|
20240110,121800,1884167660,12490,12510,12520,12490,123
|
|
20240110,121700,1882629380,12490,12510,12510,12490,28
|
|
20240110,121600,1882279600,12490,12490,12490,12490,23
|
|
20240110,121500,1881992330,12490,12490,12490,12490,35
|
|
20240110,121400,1881555180,12490,12500,12500,12490,122
|
|
20240110,121300,1880030430,12490,12520,12530,12490,86
|
|
20240110,121200,1878954850,12490,12510,12510,12490,325
|
|
20240110,121100,1874894560,12480,12480,12480,12480,66
|
|
20240110,121000,1874070880,12490,12490,12490,12490,98
|
|
20240110,120900,1872846860,12490,12490,12490,12490,25
|
|
20240110,120800,1872534610,12490,12500,12500,12490,63
|
|
20240110,120700,1871747730,12490,12510,12510,12490,91
|
|
20240110,120600,1870610400,12500,12500,12500,12500,26
|
|
20240110,120500,1870285400,12510,12520,12520,12510,459
|
|
20240110,120400,1864540300,12520,12530,12530,12520,127
|
|
20240110,120300,1862950240,12520,12530,12530,12520,43
|
|
20240110,120200,1862411570,12530,12530,12530,12530,23
|
|
20240110,120100,1862123380,12530,12530,12540,12530,26
|
|
20240110,120000,1861797590,12530,12520,12540,12520,80
|
|
20240110,115900,1860795270,12520,12530,12530,12520,26
|
|
20240110,115800,1860469740,12520,12520,12520,12510,24
|
|
20240110,115700,1860169380,12510,12500,12570,12500,195
|
|
20240110,115600,1857722700,12500,12500,12520,12500,47
|
|
20240110,115500,1857135170,12500,12500,12500,12490,209
|
|
20240110,115400,1854522900,12500,12480,12500,12480,183
|
|
20240110,115300,1852237780,12480,12480,12480,12480,71
|
|
20240110,115200,1851351700,12480,12480,12500,12480,45
|
|
20240110,115100,1850789990,12480,12480,12500,12480,46
|
|
20240110,115000,1850215470,12480,12500,12500,12480,96
|
|
20240110,114900,1849016710,12490,12490,12500,12470,162
|
|
20240110,114800,1846994790,12470,12490,12490,12470,2935
|
|
20240110,114700,1810355580,12490,12490,12500,12490,28
|
|
20240110,114600,1810005850,12490,12500,12500,12490,1433
|
|
20240110,114500,1792093580,12500,12520,12520,12500,54
|
|
20240110,114400,1791418480,12500,12510,12520,12500,1494
|
|
20240110,114300,1772732200,12510,12520,12540,12510,1014
|
|
20240110,114200,1760045150,12520,12550,12550,12520,60
|
|
20240110,114100,1759293890,12520,12530,12550,12520,1099
|
|
20240110,114000,1745516330,12530,12530,12550,12530,61
|
|
20240110,113900,1744751700,12560,12590,12590,12500,2673
|
|
20240110,113800,1711201970,12600,12600,12600,12590,429
|
|
20240110,113700,1705796810,12600,12580,12600,12560,810
|
|
20240110,113600,1695610760,12590,12610,12650,12590,5272
|
|
20240110,113500,1629053710,12610,12520,12610,12510,5291
|
|
20240110,113400,1562454140,12500,12520,12530,12500,238
|
|
20240110,113300,1559474550,12520,12520,12530,12520,46
|
|
20240110,113200,1558898620,12520,12510,12520,12510,88
|
|
20240110,113100,1557797380,12510,12510,12510,12510,75
|
|
20240110,113000,1556859130,12510,12510,12520,12510,69
|
|
20240110,112900,1555995930,12510,12510,12530,12510,62
|
|
20240110,112800,1555220190,12510,12520,12520,12500,378
|
|
20240110,112700,1550489040,12520,12520,12520,12520,69
|
|
20240110,112600,1549625160,12520,12540,12540,12520,266
|
|
20240110,112500,1546294820,12520,12530,12530,12520,590
|
|
20240110,112400,1538902330,12530,12550,12550,12530,44
|
|
20240110,112300,1538350810,12520,12550,12550,12520,147
|
|
20240110,112200,1536506650,12550,12540,12560,12530,166
|
|
20240110,112100,1534424840,12540,12540,12570,12540,57
|
|
20240110,112000,1533710020,12570,12560,12570,12540,87
|
|
20240110,111900,1532617580,12560,12570,12570,12560,67
|
|
20240110,111800,1531775860,12560,12580,12590,12560,383
|
|
20240110,111700,1526961950,12580,12580,12590,12580,1067
|
|
20240110,111600,1513535420,12590,12570,12590,12560,1175
|
|
20240110,111500,1498764020,12560,12540,12570,12530,704
|
|
20240110,111400,1489924500,12560,12550,12560,12540,352
|
|
20240110,111300,1485506370,12540,12520,12550,12510,1195
|
|
20240110,111200,1470551390,12520,12500,12550,12500,559
|
|
20240110,111100,1463552460,12500,12500,12510,12500,150
|
|
20240110,111000,1461676260,12500,12500,12500,12490,157
|
|
20240110,110900,1459714040,12490,12490,12490,12490,41
|
|
20240110,110800,1459201950,12490,12490,12490,12490,45
|
|
20240110,110700,1458639900,12490,12490,12500,12490,127
|
|
20240110,110600,1457053660,12490,12520,12520,12490,438
|
|
20240110,110500,1451576150,12500,12510,12510,12500,321
|
|
20240110,110400,1447560690,12510,12490,12510,12490,73
|
|
20240110,110300,1446648300,12490,12510,12510,12490,766
|
|
20240110,110200,1437072520,12490,12490,12510,12490,266
|
|
20240110,110100,1433747840,12490,12530,12530,12490,728
|
|
20240110,110000,1424634860,12530,12490,12530,12480,662
|
|
20240110,105900,1416362540,12490,12520,12520,12490,470
|
|
20240110,105800,1410489260,12520,12500,12520,12500,107
|
|
20240110,105700,1409150010,12500,12510,12520,12500,730
|
|
20240110,105600,1400024950,12500,12520,12520,12500,169
|
|
20240110,105500,1397909750,12500,12500,12500,12500,26
|
|
20240110,105400,1397584750,12500,12520,12520,12500,2188
|
|
20240110,105300,1370228970,12530,12500,12540,12500,902
|
|
20240110,105200,1358925180,12500,12560,12570,12500,2357
|
|
20240110,105100,1329411140,12560,12590,12590,12560,1043
|
|
20240110,105000,1316285560,12580,12520,12590,12500,1190
|
|
20240110,104900,1301351800,12520,12520,12520,12500,51
|
|
20240110,104800,1300714060,12500,12510,12520,12490,1341
|
|
20240110,104700,1283940080,12490,12500,12510,12480,1182
|
|
20240110,104600,1269187070,12500,12540,12540,12500,5396
|
|
20240110,104500,1201699000,12540,12620,12620,12540,3312
|
|
20240110,104400,1160053760,12630,12550,12680,12550,7979
|
|
20240110,104300,1059430790,12550,12460,12550,12460,3900
|
|
20240110,104200,1010692650,12450,12450,12460,12450,59
|
|
20240110,104100,1009958050,12450,12460,12460,12450,189
|
|
20240110,104000,1007603790,12460,12460,12460,12460,625
|
|
20240110,103900,999816290,12450,12450,12460,12450,106
|
|
20240110,103800,998496560,12450,12440,12470,12440,426
|
|
20240110,103700,993190700,12450,12460,12460,12450,97
|
|
20240110,103600,991982650,12450,12420,12450,12420,2017
|
|
20240110,103500,966904070,12420,12430,12430,12420,1208
|
|
20240110,103400,951895310,12440,12460,12460,12440,1200
|
|
20240110,103300,936966470,12440,12470,12480,12440,6230
|
|
20240110,103200,859359990,12480,12490,12490,12480,830
|
|
20240110,103100,848997950,12480,12500,12500,12480,355
|
|
20240110,103000,844563100,12500,12500,12510,12490,1975
|
|
20240110,102900,819881810,12490,12520,12520,12490,2913
|
|
20240110,102800,783471330,12510,12500,12520,12500,223
|
|
20240110,102700,780682380,12530,12490,12530,12490,3364
|
|
20240110,102600,738617340,12490,12540,12540,12490,2058
|
|
20240110,102500,712862900,12530,12560,12560,12520,1978
|
|
20240110,102400,688059550,12540,12530,12590,12530,3391
|
|
20240110,102300,645455580,12540,12590,12610,12500,3096
|
|
20240110,102200,606630610,12610,12410,12660,12410,10003
|
|
20240110,102100,481395070,12410,12370,12410,12320,1536
|
|
20240110,102000,462416130,12370,12370,12370,12370,47
|
|
20240110,101900,461834740,12380,12370,12380,12370,287
|
|
20240110,101800,458282390,12370,12410,12410,12370,967
|
|
20240110,101700,446309490,12410,12340,12420,12330,5672
|
|
20240110,101600,376191100,12320,12300,12330,12290,2119
|
|
20240110,101500,350102200,12290,12300,12300,12290,377
|
|
20240110,101400,345465660,12300,12300,12300,12280,763
|
|
20240110,101300,336091620,12270,12250,12310,12250,5478
|
|
20240110,101200,268772600,12230,12220,12230,12220,155
|
|
20240110,101100,266877830,12250,12250,12260,12250,444
|
|
20240110,101000,261437750,12250,12230,12280,12220,3082
|
|
20240110,100900,223671340,12220,12170,12220,12160,1932
|
|
20240110,100800,200113550,12160,12160,12160,12160,5
|
|
20240110,100700,200052750,12160,12150,12160,12150,158
|
|
20240110,100600,198131490,12150,12150,12150,12150,67
|
|
20240110,100500,197317440,12150,12150,12170,12150,576
|
|
20240110,100400,190310450,12160,12150,12170,12150,551
|
|
20240110,100300,183607200,12140,12140,12140,12140,2
|
|
20240110,100200,183582920,12130,12130,12130,12130,933
|
|
20240110,100100,172265630,12110,12110,12160,12110,2280
|
|
20240110,100000,144574720,12120,12120,12120,12120,73
|
|
20240110,095900,143689960,12120,12120,12130,12120,13
|
|
20240110,095800,143532310,12120,12120,12130,12120,196
|
|
20240110,095700,141156780,12110,12110,12110,12110,75
|
|
20240110,095600,140248530,12110,12100,12110,12100,105
|
|
20240110,095500,138978020,12100,12090,12100,12090,3
|
|
20240110,095400,138941740,12090,12110,12110,12090,1320
|
|
20240110,095300,122969810,12110,12130,12130,12110,32
|
|
20240110,095200,122581870,12150,12110,12150,12110,1811
|
|
20240110,095100,100588200,12140,12130,12150,12110,1420
|
|
20240110,095000,83354200,12100,12100,12130,12090,1480
|
|
20240110,094900,65420470,12090,12090,12090,12090,105
|
|
20240110,094800,64151020,12090,12080,12100,12080,595
|
|
20240110,094700,56952870,12100,12080,12110,12080,781
|
|
20240110,094600,47511610,12080,12070,12080,12070,101
|
|
20240110,094500,46292530,12070,12070,12070,12060,189
|
|
20240110,094400,44011310,12070,12070,12070,12070,0
|
|
20240110,094300,44011310,12070,12050,12070,12050,751
|
|
20240110,094200,34958020,12050,12040,12050,12040,49
|
|
20240110,094100,34367730,12040,12040,12040,12040,0
|
|
20240110,094000,34367730,12040,12030,12040,12030,410
|
|
20240110,093900,29433810,12030,12030,12030,12030,1
|
|
20240110,093800,29421780,12020,12020,12020,12020,100
|
|
20240110,093700,28219780,12030,12030,12030,12030,3
|
|
20240110,093600,28183690,12030,12030,12030,12030,46
|
|
20240110,093500,27630310,12030,12020,12030,12020,142
|
|
20240110,093400,25922990,12010,12010,12010,12010,115
|
|
20240110,093300,24541840,12010,12000,12010,12000,80
|
|
20240110,093200,23581830,12000,12000,12000,12000,1
|
|
20240110,093100,23569830,11990,11990,11990,11990,0
|
|
20240110,093000,23569830,11990,12000,12000,11990,2
|
|
20240110,092900,23545840,11990,11990,11990,11990,61
|
|
20240110,092800,22814450,12000,12000,12000,12000,0
|
|
20240110,092700,22814450,12000,12000,12000,12000,0
|
|
20240110,092600,22814450,12000,12000,12000,12000,1
|
|
20240110,092500,22802450,12000,12000,12000,12000,7
|
|
20240110,092400,22718450,12010,12010,12010,12010,0
|
|
20240110,092300,22718450,12010,12010,12010,12010,1
|
|
20240110,092200,22706440,12000,12000,12000,12000,0
|
|
20240110,092100,22706440,12000,12000,12000,12000,85
|
|
20240110,092000,21686440,11990,11990,11990,11990,70
|
|
20240110,091900,20847140,12000,12000,12000,12000,1
|
|
20240110,091800,20835140,12000,12000,12000,12000,0
|
|
20240110,091700,20835140,12000,12000,12000,12000,14
|
|
20240110,091600,20667140,12010,12010,12010,12010,0
|
|
20240110,091500,20667140,12010,12010,12010,12010,0
|
|
20240110,091400,20667140,12010,12020,12020,12010,12
|
|
20240110,091300,20523010,12000,12000,12000,12000,0
|
|
20240110,091200,20523010,12000,12000,12000,12000,0
|
|
20240110,091100,20523010,12000,12000,12000,12000,35
|
|
20240110,091000,20103010,12000,12000,12000,12000,1
|
|
20240110,090900,20091010,11990,11990,11990,11990,50
|
|
20240110,090800,19491510,11990,12000,12000,11990,240
|
|
20240110,090700,16611520,12010,12010,12010,12010,0
|
|
20240110,090600,16611520,12010,12010,12010,12010,127
|
|
20240110,090500,15086250,12020,12020,12020,12020,25
|
|
20240110,090400,14785750,12020,12010,12020,12010,33
|
|
20240110,090300,14389380,12000,12000,12000,12000,50
|
|
20240110,090200,13789380,12000,11970,12000,11970,1037
|
|
20240110,090100,1365690,11970,11970,11970,11970,0
|
|
20240110,090000,1365690,11970,11980,11980,11970,114
|