622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,191800,1084071060,12520,12520,12520,12520,0
|
|
20240112,191700,1084071060,12520,12520,12520,12520,0
|
|
20240112,191600,1084071060,12520,12520,12520,12520,0
|
|
20240112,191500,1084071060,12520,12520,12520,12520,0
|
|
20240112,191400,1084071060,12520,12520,12520,12520,0
|
|
20240112,191300,1084071060,12520,12520,12520,12520,0
|
|
20240112,191200,1084071060,12520,12520,12520,12520,0
|
|
20240112,191100,1084071060,12520,12520,12520,12520,0
|
|
20240112,191000,1084071060,12520,12520,12520,12520,0
|
|
20240112,190900,1084071060,12520,12520,12520,12520,0
|
|
20240112,190800,1084071060,12520,12520,12520,12520,0
|
|
20240112,190700,1084071060,12520,12520,12520,12520,0
|
|
20240112,190600,1084071060,12520,12520,12520,12520,0
|
|
20240112,190500,1084071060,12520,12520,12520,12520,0
|
|
20240112,190400,1084071060,12520,12520,12520,12520,0
|
|
20240112,190300,1084071060,12520,12520,12520,12520,0
|
|
20240112,190200,1084071060,12520,12520,12520,12520,0
|
|
20240112,190100,1084071060,12520,12520,12520,12520,0
|
|
20240112,190000,1084071060,12520,12520,12520,12520,0
|
|
20240112,185900,1084071060,12520,12520,12520,12520,0
|
|
20240112,185800,1084071060,12520,12520,12520,12520,0
|
|
20240112,185700,1084071060,12520,12520,12520,12520,0
|
|
20240112,185600,1084071060,12520,12520,12520,12520,0
|
|
20240112,185500,1084071060,12520,12520,12520,12520,0
|
|
20240112,185400,1084071060,12520,12520,12520,12520,0
|
|
20240112,185300,1084071060,12520,12520,12520,12520,0
|
|
20240112,185200,1084071060,12520,12520,12520,12520,0
|
|
20240112,185100,1084071060,12520,12520,12520,12520,0
|
|
20240112,185000,1084071060,12520,12520,12520,12520,0
|
|
20240112,184900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,184800,1084071060,12520,12520,12520,12520,0
|
|
20240112,184700,1084071060,12520,12520,12520,12520,0
|
|
20240112,184600,1084071060,12520,12520,12520,12520,0
|
|
20240112,184500,1084071060,12520,12520,12520,12520,0
|
|
20240112,184400,1084071060,12520,12520,12520,12520,0
|
|
20240112,184300,1084071060,12520,12520,12520,12520,0
|
|
20240112,184200,1084071060,12520,12520,12520,12520,0
|
|
20240112,184100,1084071060,12520,12520,12520,12520,0
|
|
20240112,184000,1084071060,12520,12520,12520,12520,0
|
|
20240112,183900,1084071060,12520,12520,12520,12520,0
|
|
20240112,183800,1084071060,12520,12520,12520,12520,0
|
|
20240112,183700,1084071060,12520,12520,12520,12520,0
|
|
20240112,183600,1084071060,12520,12520,12520,12520,0
|
|
20240112,183500,1084071060,12520,12520,12520,12520,0
|
|
20240112,183400,1084071060,12520,12520,12520,12520,0
|
|
20240112,183300,1084071060,12520,12520,12520,12520,0
|
|
20240112,183200,1084071060,12520,12520,12520,12520,0
|
|
20240112,183100,1084071060,12520,12520,12520,12520,0
|
|
20240112,183000,1084071060,12520,12520,12520,12520,0
|
|
20240112,182900,1084071060,12520,12520,12520,12520,0
|
|
20240112,182800,1084071060,12520,12520,12520,12520,0
|
|
20240112,182700,1084071060,12520,12520,12520,12520,0
|
|
20240112,182600,1084071060,12520,12520,12520,12520,0
|
|
20240112,182500,1084071060,12520,12520,12520,12520,0
|
|
20240112,182400,1084071060,12520,12520,12520,12520,0
|
|
20240112,182300,1084071060,12520,12520,12520,12520,0
|
|
20240112,182200,1084071060,12520,12520,12520,12520,0
|
|
20240112,182100,1084071060,12520,12520,12520,12520,0
|
|
20240112,182000,1084071060,12520,12520,12520,12520,0
|
|
20240112,181900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,181800,1084071060,12520,12520,12520,12520,0
|
|
20240112,181700,1084071060,12520,12520,12520,12520,0
|
|
20240112,181600,1084071060,12520,12520,12520,12520,0
|
|
20240112,181500,1084071060,12520,12520,12520,12520,0
|
|
20240112,181400,1084071060,12520,12520,12520,12520,0
|
|
20240112,181300,1084071060,12520,12520,12520,12520,0
|
|
20240112,181200,1084071060,12520,12520,12520,12520,0
|
|
20240112,181100,1084071060,12520,12520,12520,12520,0
|
|
20240112,181000,1084071060,12520,12520,12520,12520,0
|
|
20240112,180900,1084071060,12520,12520,12520,12520,0
|
|
20240112,180800,1084071060,12520,12520,12520,12520,0
|
|
20240112,180700,1084071060,12520,12520,12520,12520,0
|
|
20240112,180600,1084071060,12520,12520,12520,12520,0
|
|
20240112,180500,1084071060,12520,12520,12520,12520,0
|
|
20240112,180400,1084071060,12520,12520,12520,12520,0
|
|
20240112,180300,1084071060,12520,12520,12520,12520,0
|
|
20240112,180200,1084071060,12520,12520,12520,12520,0
|
|
20240112,180100,1084071060,12520,12520,12520,12520,0
|
|
20240112,180000,1084071060,12520,12520,12520,12520,0
|
|
20240112,175900,1084071060,12520,12520,12520,12520,0
|
|
20240112,175800,1084071060,12520,12520,12520,12520,0
|
|
20240112,175700,1084071060,12520,12520,12520,12520,0
|
|
20240112,175600,1084071060,12520,12520,12520,12520,0
|
|
20240112,175500,1084071060,12520,12520,12520,12520,0
|
|
20240112,175400,1084071060,12520,12520,12520,12520,0
|
|
20240112,175300,1084071060,12520,12520,12520,12520,0
|
|
20240112,175200,1084071060,12520,12520,12520,12520,0
|
|
20240112,175100,1084071060,12520,12520,12520,12520,0
|
|
20240112,175000,1084071060,12520,12520,12520,12520,0
|
|
20240112,174900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,174800,1084071060,12520,12520,12520,12520,0
|
|
20240112,174700,1084071060,12520,12520,12520,12520,0
|
|
20240112,174600,1084071060,12520,12520,12520,12520,0
|
|
20240112,174500,1084071060,12520,12520,12520,12520,0
|
|
20240112,174400,1084071060,12520,12520,12520,12520,0
|
|
20240112,174300,1084071060,12520,12520,12520,12520,0
|
|
20240112,174200,1084071060,12520,12520,12520,12520,0
|
|
20240112,174100,1084071060,12520,12520,12520,12520,0
|
|
20240112,174000,1084071060,12520,12520,12520,12520,0
|
|
20240112,173900,1084071060,12520,12520,12520,12520,0
|
|
20240112,173800,1084071060,12520,12520,12520,12520,0
|
|
20240112,173700,1084071060,12520,12520,12520,12520,0
|
|
20240112,173600,1084071060,12520,12520,12520,12520,0
|
|
20240112,173500,1084071060,12520,12520,12520,12520,0
|
|
20240112,173400,1084071060,12520,12520,12520,12520,0
|
|
20240112,173300,1084071060,12520,12520,12520,12520,0
|
|
20240112,173200,1084071060,12520,12520,12520,12520,0
|
|
20240112,173100,1084071060,12520,12520,12520,12520,0
|
|
20240112,173000,1084071060,12520,12520,12520,12520,0
|
|
20240112,172900,1084071060,12520,12520,12520,12520,0
|
|
20240112,172800,1084071060,12520,12520,12520,12520,0
|
|
20240112,172700,1084071060,12520,12520,12520,12520,0
|
|
20240112,172600,1084071060,12520,12520,12520,12520,0
|
|
20240112,172500,1084071060,12520,12520,12520,12520,0
|
|
20240112,172400,1084071060,12520,12520,12520,12520,0
|
|
20240112,172300,1084071060,12520,12520,12520,12520,0
|
|
20240112,172200,1084071060,12520,12520,12520,12520,0
|
|
20240112,172100,1084071060,12520,12520,12520,12520,0
|
|
20240112,172000,1084071060,12520,12520,12520,12520,0
|
|
20240112,171900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,171800,1084071060,12520,12520,12520,12520,0
|
|
20240112,171700,1084071060,12520,12520,12520,12520,0
|
|
20240112,171600,1084071060,12520,12520,12520,12520,0
|
|
20240112,171500,1084071060,12520,12520,12520,12520,0
|
|
20240112,171400,1084071060,12520,12520,12520,12520,0
|
|
20240112,171300,1084071060,12520,12520,12520,12520,0
|
|
20240112,171200,1084071060,12520,12520,12520,12520,0
|
|
20240112,171100,1084071060,12520,12520,12520,12520,0
|
|
20240112,171000,1084071060,12520,12520,12520,12520,0
|
|
20240112,170900,1084071060,12520,12520,12520,12520,0
|
|
20240112,170800,1084071060,12520,12520,12520,12520,0
|
|
20240112,170700,1084071060,12520,12520,12520,12520,0
|
|
20240112,170600,1084071060,12520,12520,12520,12520,0
|
|
20240112,170500,1084071060,12520,12520,12520,12520,0
|
|
20240112,170400,1084071060,12520,12520,12520,12520,0
|
|
20240112,170300,1084071060,12520,12520,12520,12520,0
|
|
20240112,170200,1084071060,12520,12520,12520,12520,0
|
|
20240112,170100,1084071060,12520,12520,12520,12520,0
|
|
20240112,170000,1084071060,12520,12520,12520,12520,0
|
|
20240112,165900,1084071060,12520,12520,12520,12520,0
|
|
20240112,165800,1084071060,12520,12520,12520,12520,0
|
|
20240112,165700,1084071060,12520,12520,12520,12520,0
|
|
20240112,165600,1084071060,12520,12520,12520,12520,0
|
|
20240112,165500,1084071060,12520,12520,12520,12520,0
|
|
20240112,165400,1084071060,12520,12520,12520,12520,0
|
|
20240112,165300,1084071060,12520,12520,12520,12520,0
|
|
20240112,165200,1084071060,12520,12520,12520,12520,0
|
|
20240112,165100,1084071060,12520,12520,12520,12520,0
|
|
20240112,165000,1084071060,12520,12520,12520,12520,0
|
|
20240112,164900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,164800,1084071060,12520,12520,12520,12520,0
|
|
20240112,164700,1084071060,12520,12520,12520,12520,0
|
|
20240112,164600,1084071060,12520,12520,12520,12520,0
|
|
20240112,164500,1084071060,12520,12520,12520,12520,0
|
|
20240112,164400,1084071060,12520,12520,12520,12520,0
|
|
20240112,164300,1084071060,12520,12520,12520,12520,0
|
|
20240112,164200,1084071060,12520,12520,12520,12520,0
|
|
20240112,164100,1084071060,12520,12520,12520,12520,0
|
|
20240112,164000,1084071060,12520,12520,12520,12520,0
|
|
20240112,163900,1084071060,12520,12520,12520,12520,0
|
|
20240112,163800,1084071060,12520,12520,12520,12520,0
|
|
20240112,163700,1084071060,12520,12520,12520,12520,0
|
|
20240112,163600,1084071060,12520,12520,12520,12520,0
|
|
20240112,163500,1084071060,12520,12520,12520,12520,0
|
|
20240112,163400,1084071060,12520,12520,12520,12520,0
|
|
20240112,163300,1084071060,12520,12520,12520,12520,0
|
|
20240112,163200,1084071060,12520,12520,12520,12520,0
|
|
20240112,163100,1084071060,12520,12520,12520,12520,0
|
|
20240112,163000,1084071060,12520,12520,12520,12520,0
|
|
20240112,162900,1084071060,12520,12520,12520,12520,0
|
|
20240112,162800,1084071060,12520,12520,12520,12520,0
|
|
20240112,162700,1084071060,12520,12520,12520,12520,0
|
|
20240112,162600,1084071060,12520,12520,12520,12520,0
|
|
20240112,162500,1084071060,12520,12520,12520,12520,0
|
|
20240112,162400,1084071060,12520,12520,12520,12520,0
|
|
20240112,162300,1084071060,12520,12520,12520,12520,0
|
|
20240112,162200,1084071060,12520,12520,12520,12520,0
|
|
20240112,162100,1084071060,12520,12520,12520,12520,0
|
|
20240112,162000,1084071060,12520,12520,12520,12520,0
|
|
20240112,161900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,161800,1084071060,12520,12520,12520,12520,0
|
|
20240112,161700,1084071060,12520,12520,12520,12520,0
|
|
20240112,161600,1084071060,12520,12520,12520,12520,0
|
|
20240112,161500,1084071060,12520,12520,12520,12520,0
|
|
20240112,161400,1084071060,12520,12520,12520,12520,0
|
|
20240112,161300,1084071060,12520,12520,12520,12520,0
|
|
20240112,161200,1084071060,12520,12520,12520,12520,0
|
|
20240112,161100,1084071060,12520,12520,12520,12520,0
|
|
20240112,161000,1084071060,12520,12520,12520,12520,0
|
|
20240112,160900,1084071060,12520,12520,12520,12520,0
|
|
20240112,160800,1084071060,12520,12520,12520,12520,0
|
|
20240112,160700,1084071060,12520,12520,12520,12520,0
|
|
20240112,160600,1084071060,12520,12520,12520,12520,0
|
|
20240112,160500,1084071060,12520,12520,12520,12520,0
|
|
20240112,160400,1084071060,12520,12520,12520,12520,0
|
|
20240112,160300,1084071060,12520,12520,12520,12520,0
|
|
20240112,160200,1084071060,12520,12520,12520,12520,0
|
|
20240112,160100,1084071060,12520,12520,12520,12520,0
|
|
20240112,160000,1084071060,12520,12520,12520,12520,0
|
|
20240112,155900,1084071060,12520,12520,12520,12520,0
|
|
20240112,155800,1084071060,12520,12520,12520,12520,0
|
|
20240112,155700,1084071060,12520,12520,12520,12520,0
|
|
20240112,155600,1084071060,12520,12520,12520,12520,0
|
|
20240112,155500,1084071060,12520,12520,12520,12520,0
|
|
20240112,155400,1084071060,12520,12520,12520,12520,0
|
|
20240112,155300,1084071060,12520,12520,12520,12520,0
|
|
20240112,155200,1084071060,12520,12520,12520,12520,0
|
|
20240112,155100,1084071060,12520,12520,12520,12520,0
|
|
20240112,155000,1084071060,12520,12520,12520,12520,0
|
|
20240112,154900,1084071060,12520,12520,12520,12520,1978
|
|
20240112,154800,1084071060,12520,12520,12520,12520,0
|
|
20240112,154700,1084071060,12520,12520,12520,12520,0
|
|
20240112,154600,1084071060,12520,12520,12520,12520,0
|
|
20240112,154500,1084071060,12520,12520,12520,12520,0
|
|
20240112,154400,1084071060,12520,12520,12520,12520,0
|
|
20240112,154300,1084071060,12520,12520,12520,12520,0
|
|
20240112,154200,1084071060,12520,12520,12520,12520,0
|
|
20240112,154100,1084071060,12520,12520,12520,12520,0
|
|
20240112,154000,1084071060,12520,12520,12520,12520,0
|
|
20240112,153900,1084071060,12520,12520,12520,12520,0
|
|
20240112,153800,1084071060,12520,12520,12520,12520,0
|
|
20240112,153700,1084071060,12520,12520,12520,12520,0
|
|
20240112,153600,1084071060,12520,12520,12520,12520,0
|
|
20240112,153500,1084071060,12520,12520,12520,12520,0
|
|
20240112,153400,1084071060,12520,12520,12520,12520,0
|
|
20240112,153300,1084071060,12520,12520,12520,12520,0
|
|
20240112,153200,1084071060,12520,12520,12520,12520,0
|
|
20240112,153100,1084071060,12520,12520,12520,12520,0
|
|
20240112,153000,1084071060,12520,12520,12520,12520,1978
|
|
20240112,152900,1059306500,12500,12500,12500,12500,0
|
|
20240112,152800,1059306500,12500,12500,12500,12500,0
|
|
20240112,152700,1059306500,12500,12500,12500,12500,0
|
|
20240112,152600,1059306500,12500,12500,12500,12500,0
|
|
20240112,152500,1059306500,12500,12500,12500,12500,0
|
|
20240112,152400,1059306500,12500,12500,12500,12500,0
|
|
20240112,152300,1059306500,12500,12500,12500,12500,0
|
|
20240112,152200,1059306500,12500,12500,12500,12500,0
|
|
20240112,152100,1059306500,12500,12500,12500,12500,0
|
|
20240112,152000,1059306500,12500,12500,12500,12500,0
|
|
20240112,151900,1059306500,12500,12500,12500,12500,19
|
|
20240112,151800,1059069000,12500,12500,12500,12500,15
|
|
20240112,151700,1058881500,12490,12480,12490,12480,87
|
|
20240112,151600,1057795660,12490,12490,12490,12490,14
|
|
20240112,151500,1057620800,12480,12490,12500,12480,70
|
|
20240112,151400,1056746840,12490,12490,12490,12490,31
|
|
20240112,151300,1056359650,12490,12490,12500,12480,89
|
|
20240112,151200,1055248330,12490,12490,12490,12490,39
|
|
20240112,151100,1054761220,12490,12500,12500,12490,52
|
|
20240112,151000,1054111600,12490,12480,12490,12480,62
|
|
20240112,150900,1053337240,12480,12490,12490,12480,108
|
|
20240112,150800,1051989260,12480,12490,12490,12480,93
|
|
20240112,150700,1050828470,12470,12480,12480,12470,232
|
|
20240112,150600,1047933780,12490,12490,12490,12490,78
|
|
20240112,150500,1046959560,12490,12490,12490,12490,230
|
|
20240112,150400,1044086860,12490,12490,12500,12490,93
|
|
20240112,150300,1042925090,12490,12490,12490,12490,30
|
|
20240112,150200,1042550390,12490,12490,12490,12490,76
|
|
20240112,150100,1041601150,12500,12490,12500,12490,111
|
|
20240112,150000,1040214600,12490,12480,12490,12480,43
|
|
20240112,145900,1039677950,12490,12490,12490,12490,20
|
|
20240112,145800,1039428150,12480,12480,12480,12480,78
|
|
20240112,145700,1038454710,12480,12480,12480,12470,86
|
|
20240112,145600,1037382200,12480,12480,12480,12470,53
|
|
20240112,145500,1036721160,12470,12460,12480,12460,117
|
|
20240112,145400,1035262530,12460,12470,12470,12460,141
|
|
20240112,145300,1033505490,12460,12460,12460,12460,221
|
|
20240112,145200,1030751830,12450,12460,12460,12450,104
|
|
20240112,145100,1029456750,12450,12450,12450,12450,49
|
|
20240112,145000,1028846700,12460,12480,12480,12460,17
|
|
20240112,144900,1028634750,12480,12480,12480,12480,0
|
|
20240112,144800,1028634750,12480,12460,12480,12460,117
|
|
20240112,144700,1027176110,12460,12460,12460,12460,38
|
|
20240112,144600,1026702630,12460,12460,12460,12460,88
|
|
20240112,144500,1025606150,12450,12450,12460,12450,146
|
|
20240112,144400,1023788170,12470,12470,12470,12470,15
|
|
20240112,144300,1023601120,12470,12460,12470,12460,12
|
|
20240112,144200,1023451500,12460,12450,12460,12450,75
|
|
20240112,144100,1022517400,12460,12460,12460,12460,38
|
|
20240112,144000,1022043920,12460,12440,12460,12440,124
|
|
20240112,143900,1020500190,12450,12450,12460,12450,42
|
|
20240112,143800,1019977210,12450,12450,12450,12450,44
|
|
20240112,143700,1019429410,12450,12450,12450,12450,40
|
|
20240112,143600,1018931410,12450,12450,12450,12450,79
|
|
20240112,143500,1017947860,12450,12450,12450,12450,0
|
|
20240112,143400,1017947860,12450,12450,12450,12450,117
|
|
20240112,143300,1016491210,12450,12450,12450,12450,38
|
|
20240112,143200,1016018110,12450,12450,12450,12450,35
|
|
20240112,143100,1015582360,12440,12450,12450,12440,276
|
|
20240112,143000,1012148530,12450,12450,12450,12450,15
|
|
20240112,142900,1011961780,12450,12450,12450,12450,69
|
|
20240112,142800,1011102730,12450,12450,12450,12450,40
|
|
20240112,142700,1010604730,12450,12450,12450,12450,128
|
|
20240112,142600,1009011130,12450,12460,12460,12450,95
|
|
20240112,142500,1007827830,12460,12450,12460,12450,125
|
|
20240112,142400,1006270720,12460,12460,12460,12460,0
|
|
20240112,142300,1006270720,12460,12470,12470,12460,141
|
|
20240112,142200,1004513850,12470,12470,12470,12470,34
|
|
20240112,142100,1004089870,12480,12480,12480,12480,0
|
|
20240112,142000,1004089870,12480,12460,12480,12460,94
|
|
20240112,141900,1002918350,12460,12450,12460,12450,116
|
|
20240112,141800,1001473390,12460,12460,12460,12460,0
|
|
20240112,141700,1001473390,12460,12460,12460,12450,142
|
|
20240112,141600,999704460,12480,12440,12480,12440,1759
|
|
20240112,141500,977778480,12430,12450,12450,12430,63
|
|
20240112,141400,976994750,12460,12460,12460,12460,323
|
|
20240112,141300,972970170,12450,12450,12450,12450,0
|
|
20240112,141200,972970170,12450,12450,12450,12450,0
|
|
20240112,141100,972970170,12450,12440,12450,12440,149
|
|
20240112,141000,971115210,12450,12440,12450,12440,134
|
|
20240112,140900,969447350,12450,12450,12450,12440,123
|
|
20240112,140800,967916400,12450,12460,12460,12450,53
|
|
20240112,140700,967256370,12470,12470,12470,12470,0
|
|
20240112,140600,967256370,12470,12470,12470,12470,37
|
|
20240112,140500,966794980,12450,12450,12450,12450,0
|
|
20240112,140400,966794980,12450,12450,12450,12450,0
|
|
20240112,140300,966794980,12450,12450,12450,12450,116
|
|
20240112,140200,965350780,12450,12450,12450,12450,41
|
|
20240112,140100,964840330,12450,12450,12450,12450,77
|
|
20240112,140000,963881680,12470,12470,12470,12470,0
|
|
20240112,135900,963881680,12470,12460,12470,12460,76
|
|
20240112,135800,962934710,12460,12460,12460,12460,734
|
|
20240112,135700,953789070,12460,12460,12470,12460,115
|
|
20240112,135600,952355800,12470,12470,12470,12470,37
|
|
20240112,135500,951894410,12480,12480,12480,12480,2
|
|
20240112,135400,951869450,12500,12500,12500,12500,0
|
|
20240112,135300,951869450,12500,12470,12500,12470,1300
|
|
20240112,135200,935620620,12460,12460,12460,12460,116
|
|
20240112,135100,934175260,12460,12470,12470,12460,46
|
|
20240112,135000,933602040,12470,12470,12470,12470,31
|
|
20240112,134900,933215470,12490,12490,12490,12490,3
|
|
20240112,134800,933178000,12480,12480,12480,12480,2
|
|
20240112,134700,933153040,12480,12470,12480,12460,289
|
|
20240112,134600,929550490,12470,12470,12470,12470,39
|
|
20240112,134500,929064160,12470,12470,12470,12470,75
|
|
20240112,134400,928128910,12470,12470,12470,12470,80
|
|
20240112,134300,927131310,12470,12470,12470,12470,107
|
|
20240112,134200,925797020,12470,12470,12470,12470,246
|
|
20240112,134100,922729400,12470,12470,12470,12470,39
|
|
20240112,134000,922243070,12490,12490,12490,12490,15
|
|
20240112,133900,922055720,12490,12480,12490,12470,232
|
|
20240112,133800,919161540,12490,12480,12490,12480,140
|
|
20240112,133700,917413310,12490,12480,12490,12480,118
|
|
20240112,133600,915939870,12470,12470,12470,12470,123
|
|
20240112,133500,914406060,12480,12470,12480,12470,217
|
|
20240112,133400,911699770,12480,12480,12480,12480,9
|
|
20240112,133300,911587450,12490,12500,12500,12490,19
|
|
20240112,133200,911350050,12510,12510,12510,12510,8
|
|
20240112,133100,911249970,12520,12520,12520,12520,209
|
|
20240112,133000,908633290,12520,12520,12520,12520,67
|
|
20240112,132900,907794450,12520,12520,12520,12520,732
|
|
20240112,132800,898629810,12500,12520,12520,12500,825
|
|
20240112,132700,888314590,12520,12500,12520,12500,865
|
|
20240112,132600,877485470,12490,12500,12500,12490,67
|
|
20240112,132500,876648350,12520,12520,12520,12520,0
|
|
20240112,132400,876648350,12520,12520,12520,12520,178
|
|
20240112,132300,874419790,12520,12520,12520,12520,41
|
|
20240112,132200,873906470,12520,12520,12520,12520,0
|
|
20240112,132100,873906470,12520,12520,12520,12510,326
|
|
20240112,132000,869825410,12520,12460,12520,12460,1102
|
|
20240112,131900,856070500,12470,12490,12520,12470,597
|
|
20240112,131800,848608680,12490,12500,12550,12490,109
|
|
20240112,131700,847246770,12520,12500,12540,12470,3976
|
|
20240112,131600,797478900,12500,12500,12500,12500,152
|
|
20240112,131500,795578900,12500,12510,12510,12500,79
|
|
20240112,131400,794591390,12510,12510,12510,12510,33
|
|
20240112,131300,794178560,12510,12520,12520,12510,88
|
|
20240112,131200,793077170,12520,12520,12520,12520,10
|
|
20240112,131100,792951970,12540,12510,12670,12510,2377
|
|
20240112,131000,762925090,12500,12500,12500,12500,106
|
|
20240112,130900,761600090,12500,12500,12500,12500,1020
|
|
20240112,130800,748850090,12500,12500,12500,12500,38
|
|
20240112,130700,748375090,12500,12500,12500,12500,79
|
|
20240112,130600,747387590,12500,12500,12500,12500,76
|
|
20240112,130500,746437590,12500,12510,12510,12500,62
|
|
20240112,130400,745662440,12510,12510,12510,12510,5
|
|
20240112,130300,745599890,12500,12500,12500,12500,77
|
|
20240112,130200,744637390,12500,12500,12500,12500,0
|
|
20240112,130100,744637390,12500,12510,12510,12500,85
|
|
20240112,130000,743574810,12500,12500,12500,12500,40
|
|
20240112,125900,743074810,12500,12500,12500,12500,76
|
|
20240112,125800,742124810,12500,12500,12500,12500,115
|
|
20240112,125700,740687310,12500,12500,12500,12500,39
|
|
20240112,125600,740199810,12500,12500,12500,12500,37
|
|
20240112,125500,739737310,12500,12500,12500,12500,80
|
|
20240112,125400,738737310,12500,12500,12500,12500,77
|
|
20240112,125300,737774810,12500,12500,12500,12500,40
|
|
20240112,125200,737274810,12500,12500,12500,12500,0
|
|
20240112,125100,737274810,12500,12490,12500,12490,120
|
|
20240112,125000,735775670,12470,12470,12470,12470,88
|
|
20240112,124900,734678310,12500,12500,12510,12500,543
|
|
20240112,124800,727890800,12500,12500,12500,12500,40
|
|
20240112,124700,727390800,12500,12470,12500,12470,418
|
|
20240112,124600,722169170,12460,12460,12460,12460,40
|
|
20240112,124500,721670770,12470,12470,12470,12470,49
|
|
20240112,124400,721059740,12480,12480,12480,12480,2
|
|
20240112,124300,721034780,12470,12470,12470,12470,0
|
|
20240112,124200,721034780,12470,12470,12470,12470,64
|
|
20240112,124100,720236700,12470,12470,12470,12470,14
|
|
20240112,124000,720062120,12460,12460,12460,12460,241
|
|
20240112,123900,717059260,12460,12470,12470,12460,58
|
|
20240112,123800,716336260,12470,12480,12490,12470,451
|
|
20240112,123700,710710130,12490,12490,12490,12490,60
|
|
20240112,123600,709960730,12490,12490,12490,12490,40
|
|
20240112,123500,709461130,12500,12520,12520,12500,27
|
|
20240112,123400,709123350,12510,12520,12520,12510,13
|
|
20240112,123300,708960690,12490,12490,12490,12490,0
|
|
20240112,123200,708960690,12490,12490,12490,12490,28
|
|
20240112,123100,708610970,12490,12490,12490,12480,115
|
|
20240112,123000,707175020,12490,12490,12490,12490,11
|
|
20240112,122900,707037630,12490,12490,12490,12490,78
|
|
20240112,122800,706063410,12490,12490,12490,12490,77
|
|
20240112,122700,705101680,12490,12490,12490,12490,0
|
|
20240112,122600,705101680,12490,12500,12500,12490,51
|
|
20240112,122500,704464580,12490,12500,12500,12490,60
|
|
20240112,122400,703714790,12510,12500,12510,12500,169
|
|
20240112,122300,701601970,12510,12500,12510,12500,86
|
|
20240112,122200,700526890,12500,12500,12500,12500,37
|
|
20240112,122100,700064390,12510,12500,12510,12500,88
|
|
20240112,122000,698963890,12510,12510,12510,12510,27
|
|
20240112,121900,698626120,12500,12510,12510,12500,50
|
|
20240112,121800,698001020,12510,12520,12520,12510,400
|
|
20240112,121700,692995670,12530,12520,12530,12520,87
|
|
20240112,121600,691906330,12510,12510,12510,12510,49
|
|
20240112,121500,691293340,12520,12520,12520,12520,42
|
|
20240112,121400,690767500,12520,12520,12520,12510,128
|
|
20240112,121300,689165320,12510,12510,12510,12510,126
|
|
20240112,121200,687589060,12520,12520,12520,12510,225
|
|
20240112,121100,684772460,12520,12530,12530,12520,42
|
|
20240112,121000,684246250,12530,12530,12530,12530,80
|
|
20240112,120900,683243850,12530,12530,12530,12530,0
|
|
20240112,120800,683243850,12530,12530,12530,12530,76
|
|
20240112,120700,682291570,12530,12530,12530,12530,78
|
|
20240112,120600,681314230,12530,12540,12540,12530,57
|
|
20240112,120500,680599650,12540,12540,12540,12540,77
|
|
20240112,120400,679634070,12540,12540,12540,12540,39
|
|
20240112,120300,679145010,12540,12540,12540,12540,49
|
|
20240112,120200,678530550,12540,12540,12540,12540,41
|
|
20240112,120100,678016410,12540,12540,12540,12540,76
|
|
20240112,120000,677063370,12540,12550,12550,12540,80
|
|
20240112,115900,676060160,12540,12540,12540,12540,86
|
|
20240112,115800,674981720,12540,12540,12540,12540,77
|
|
20240112,115700,674016140,12550,12550,12550,12550,98
|
|
20240112,115600,672786240,12550,12550,12550,12550,78
|
|
20240112,115500,671807340,12560,12550,12560,12550,381
|
|
20240112,115400,667025390,12550,12560,12560,12530,3320
|
|
20240112,115300,625398600,12570,12560,12570,12560,78
|
|
20240112,115200,624418910,12560,12560,12560,12560,40
|
|
20240112,115100,623916510,12560,12560,12560,12560,137
|
|
20240112,115000,622195790,12560,12560,12560,12560,39
|
|
20240112,114900,621705950,12560,12560,12560,12550,85
|
|
20240112,114800,620639130,12550,12550,12550,12550,40
|
|
20240112,114700,620137130,12550,12550,12550,12550,114
|
|
20240112,114600,618706430,12550,12550,12550,12550,39
|
|
20240112,114500,618216980,12550,12560,12560,12550,41
|
|
20240112,114400,617702420,12550,12550,12550,12550,77
|
|
20240112,114300,616736070,12550,12560,12560,12550,29
|
|
20240112,114200,616372110,12560,12560,12560,12560,153
|
|
20240112,114100,614450430,12560,12550,12560,12550,128
|
|
20240112,114000,612844020,12550,12550,12550,12550,32
|
|
20240112,113900,612442420,12550,12550,12550,12550,46
|
|
20240112,113800,611865120,12550,12550,12550,12550,66
|
|
20240112,113700,611036820,12550,12550,12550,12550,80
|
|
20240112,113600,610032820,12550,12550,12550,12550,78
|
|
20240112,113500,609053920,12550,12560,12560,12550,153
|
|
20240112,113400,607133620,12560,12560,12560,12560,39
|
|
20240112,113300,606643780,12560,12560,12560,12560,37
|
|
20240112,113200,606179060,12570,12560,12570,12560,42
|
|
20240112,113100,605651530,12560,12560,12560,12560,188
|
|
20240112,113000,603290250,12560,12560,12560,12560,87
|
|
20240112,112900,602197530,12560,12560,12560,12560,39
|
|
20240112,112800,601707690,12560,12560,12560,12560,38
|
|
20240112,112700,601230410,12570,12570,12570,12570,21
|
|
20240112,112600,600966440,12570,12570,12570,12560,226
|
|
20240112,112500,598125990,12570,12570,12570,12570,41
|
|
20240112,112400,597610620,12560,12560,12560,12560,77
|
|
20240112,112300,596643500,12560,12550,12560,12550,157
|
|
20240112,112200,594672750,12550,12550,12550,12540,53
|
|
20240112,112100,594007610,12550,12550,12550,12550,254
|
|
20240112,112000,590819910,12550,12560,12560,12550,251
|
|
20240112,111900,587669430,12560,12570,12570,12550,45
|
|
20240112,111800,587104190,12570,12570,12570,12570,60
|
|
20240112,111700,586349990,12570,12580,12580,12560,59
|
|
20240112,111600,585608680,12560,12590,12590,12560,99
|
|
20240112,111500,584363270,12580,12570,12580,12570,1060
|
|
20240112,111400,571034760,12580,12590,12590,12580,704
|
|
20240112,111300,562178400,12590,12600,12610,12590,160
|
|
20240112,111200,560162860,12590,12590,12600,12590,57
|
|
20240112,111100,559445200,12580,12580,12580,12580,40
|
|
20240112,111000,558942000,12590,12600,12600,12590,464
|
|
20240112,110900,553100230,12600,12590,12600,12590,47
|
|
20240112,110800,552508400,12610,12600,12610,12600,68
|
|
20240112,110700,551651490,12600,12610,12610,12600,536
|
|
20240112,110600,544897540,12610,12610,12610,12610,0
|
|
20240112,110500,544897540,12610,12610,12610,12610,85
|
|
20240112,110400,543825690,12600,12600,12600,12600,300
|
|
20240112,110300,540045690,12600,12600,12610,12600,239
|
|
20240112,110200,537033300,12600,12630,12630,12600,474
|
|
20240112,110100,531058770,12630,12610,12630,12610,953
|
|
20240112,110000,519029540,12610,12590,12610,12590,764
|
|
20240112,105900,509398890,12600,12600,12610,12600,663
|
|
20240112,105800,501044140,12600,12590,12610,12590,628
|
|
20240112,105700,493130460,12600,12550,12600,12550,659
|
|
20240112,105600,484837200,12550,12570,12570,12540,654
|
|
20240112,105500,476624620,12570,12510,12610,12510,7144
|
|
20240112,105400,386714370,12510,12480,12510,12480,638
|
|
20240112,105300,378737880,12460,12450,12460,12450,529
|
|
20240112,105200,372151450,12440,12440,12440,12440,0
|
|
20240112,105100,372151450,12440,12440,12440,12440,47
|
|
20240112,105000,371566770,12450,12450,12450,12450,31
|
|
20240112,104900,371180820,12450,12450,12450,12450,29
|
|
20240112,104800,370819770,12440,12440,12440,12440,42
|
|
20240112,104700,370297290,12440,12440,12440,12440,38
|
|
20240112,104600,369824570,12430,12430,12430,12430,9
|
|
20240112,104500,369712700,12430,12460,12460,12430,566
|
|
20240112,104400,362674340,12470,12480,12480,12470,15
|
|
20240112,104300,362487240,12490,12480,12490,12480,53
|
|
20240112,104200,361825650,12480,12470,12480,12470,183
|
|
20240112,104100,359543590,12470,12460,12470,12460,107
|
|
20240112,104000,358209670,12460,12440,12460,12440,724
|
|
20240112,103900,349193260,12450,12440,12450,12440,39
|
|
20240112,103800,348708090,12450,12450,12450,12450,130
|
|
20240112,103700,347089590,12440,12440,12440,12440,37
|
|
20240112,103600,346629310,12440,12440,12440,12440,38
|
|
20240112,103500,346156590,12450,12450,12450,12450,0
|
|
20240112,103400,346156590,12450,12450,12450,12450,1002
|
|
20240112,103300,333681690,12440,12430,12440,12430,52
|
|
20240112,103200,333035320,12430,12440,12440,12430,33
|
|
20240112,103100,332625040,12440,12440,12440,12440,0
|
|
20240112,103000,332625040,12440,12450,12450,12440,11
|
|
20240112,102900,332488100,12450,12450,12450,12450,10
|
|
20240112,102800,332363600,12450,12450,12450,12450,161
|
|
20240112,102700,330359150,12450,12440,12450,12440,339
|
|
20240112,102600,326138770,12440,12440,12440,12440,20
|
|
20240112,102500,325889970,12450,12450,12450,12450,116
|
|
20240112,102400,324445770,12450,12450,12450,12450,0
|
|
20240112,102300,324445770,12450,12450,12450,12450,97
|
|
20240112,102200,323238120,12450,12420,12450,12420,642
|
|
20240112,102100,315253410,12410,12400,12410,12400,105
|
|
20240112,102000,313951320,12400,12400,12400,12400,0
|
|
20240112,101900,313951320,12400,12400,12400,12400,84
|
|
20240112,101800,312909720,12390,12410,12410,12390,52
|
|
20240112,101700,312264850,12400,12400,12400,12400,94
|
|
20240112,101600,311099250,12400,12380,12400,12380,289
|
|
20240112,101500,307521410,12380,12380,12380,12380,0
|
|
20240112,101400,307521410,12380,12410,12410,12380,489
|
|
20240112,101300,301459470,12420,12420,12420,12420,0
|
|
20240112,101200,301459470,12420,12420,12420,12420,115
|
|
20240112,101100,300031170,12410,12410,12410,12410,124
|
|
20240112,101000,298492330,12410,12400,12410,12400,91
|
|
20240112,100900,297363760,12390,12390,12390,12390,158
|
|
20240112,100800,295406140,12400,12400,12400,12400,1
|
|
20240112,100700,295393740,12400,12400,12400,12400,1
|
|
20240112,100600,295381340,12400,12420,12420,12400,312
|
|
20240112,100500,291512220,12420,12420,12420,12410,41
|
|
20240112,100400,291003370,12410,12400,12420,12400,220
|
|
20240112,100300,288273970,12400,12400,12400,12400,115
|
|
20240112,100200,286847970,12410,12410,12410,12410,75
|
|
20240112,100100,285917220,12410,12410,12410,12410,6
|
|
20240112,100000,285842760,12400,12400,12400,12400,227
|
|
20240112,095900,283027960,12400,12390,12400,12390,769
|
|
20240112,095800,273492840,12390,12450,12450,12390,463
|
|
20240112,095700,267748660,12410,12430,12430,12390,929
|
|
20240112,095600,256228360,12430,12400,12480,12400,685
|
|
20240112,095500,247707530,12410,12380,12410,12380,272
|
|
20240112,095400,244336290,12390,12380,12390,12380,44
|
|
20240112,095300,243791510,12380,12380,12380,12380,0
|
|
20240112,095200,243791510,12380,12370,12380,12370,10
|
|
20240112,095100,243667730,12360,12400,12400,12360,1330
|
|
20240112,095000,227202920,12400,12360,12400,12360,294
|
|
20240112,094900,223568430,12360,12360,12360,12360,379
|
|
20240112,094800,218883990,12360,12370,12370,12360,102
|
|
20240112,094700,217623250,12380,12370,12380,12370,65
|
|
20240112,094600,216818950,12360,12370,12370,12360,44
|
|
20240112,094500,216275050,12360,12360,12360,12360,830
|
|
20240112,094400,206016250,12360,12370,12370,12360,55
|
|
20240112,094300,205336440,12360,12390,12390,12360,2161
|
|
20240112,094200,178612870,12390,12390,12400,12390,60
|
|
20240112,094100,177869450,12410,12410,12410,12410,0
|
|
20240112,094000,177869450,12410,12400,12410,12400,45
|
|
20240112,093900,177311250,12400,12400,12400,12400,200
|
|
20240112,093800,174831250,12400,12400,12400,12400,0
|
|
20240112,093700,174831250,12400,12400,12400,12400,200
|
|
20240112,093600,172351250,12430,12370,12430,12370,301
|
|
20240112,093500,168622870,12370,12370,12380,12370,360
|
|
20240112,093400,164166670,12370,12380,12380,12360,964
|
|
20240112,093300,152240880,12390,12390,12400,12390,850
|
|
20240112,093200,141709370,12400,12400,12400,12390,44
|
|
20240112,093100,141164150,12390,12390,12390,12390,10
|
|
20240112,093000,141040250,12390,12400,12400,12390,920
|
|
20240112,092900,129641400,12390,12380,12390,12380,384
|
|
20240112,092800,124883990,12380,12380,12380,12380,171
|
|
20240112,092700,122767010,12380,12400,12400,12380,386
|
|
20240112,092600,117981990,12410,12400,12420,12400,60
|
|
20240112,092500,117237840,12400,12430,12430,12400,1203
|
|
20240112,092400,102306880,12450,12450,12450,12450,300
|
|
20240112,092300,98571880,12420,12420,12420,12420,1
|
|
20240112,092200,98559460,12410,12420,12420,12410,468
|
|
20240112,092100,92748400,12420,12430,12430,12420,5
|
|
20240112,092000,92686260,12420,12460,12460,12420,651
|
|
20240112,091900,84596950,12460,12460,12460,12460,1
|
|
20240112,091800,84584490,12470,12470,12470,12470,43
|
|
20240112,091700,84048280,12500,12500,12500,12500,2
|
|
20240112,091600,84023280,12500,12470,12500,12460,51
|
|
20240112,091500,83387530,12510,12460,12510,12360,2120
|
|
20240112,091400,57087250,12460,12460,12460,12460,49
|
|
20240112,091300,56476710,12440,12470,12470,12440,486
|
|
20240112,091200,50421650,12470,12480,12480,12470,95
|
|
20240112,091100,49236550,12480,12480,12480,12480,1668
|
|
20240112,091000,28419910,12480,12510,12510,12480,58
|
|
20240112,090900,27696040,12490,12530,12530,12490,192
|
|
20240112,090800,25297090,12480,12540,12540,12480,304
|
|
20240112,090700,21494020,12550,12550,12550,12550,90
|
|
20240112,090600,20364520,12550,12550,12550,12550,239
|
|
20240112,090500,17365070,12550,12550,12550,12550,3
|
|
20240112,090400,17327420,12550,12520,12550,12520,72
|
|
20240112,090300,16425010,12510,12530,12530,12500,169
|
|
20240112,090200,14311940,12530,12470,12530,12470,81
|
|
20240112,090100,13301750,12550,12520,12550,12520,215
|
|
20240112,090000,10606420,12470,12550,12550,12460,847
|