621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191800,980419950,12890,12890,12890,12890,2163
|
|
20240116,191700,980419950,12890,12890,12890,12890,0
|
|
20240116,191600,980419950,12890,12890,12890,12890,0
|
|
20240116,191500,980419950,12890,12890,12890,12890,0
|
|
20240116,191400,980419950,12890,12890,12890,12890,0
|
|
20240116,191300,980419950,12890,12890,12890,12890,0
|
|
20240116,191200,980419950,12890,12890,12890,12890,0
|
|
20240116,191100,980419950,12890,12890,12890,12890,0
|
|
20240116,191000,980419950,12890,12890,12890,12890,0
|
|
20240116,190900,980419950,12890,12890,12890,12890,0
|
|
20240116,190800,980419950,12890,12890,12890,12890,0
|
|
20240116,190700,980419950,12890,12890,12890,12890,0
|
|
20240116,190600,980419950,12890,12890,12890,12890,0
|
|
20240116,190500,980419950,12890,12890,12890,12890,0
|
|
20240116,190400,980419950,12890,12890,12890,12890,0
|
|
20240116,190300,980419950,12890,12890,12890,12890,0
|
|
20240116,190200,980419950,12890,12890,12890,12890,0
|
|
20240116,190100,980419950,12890,12890,12890,12890,0
|
|
20240116,190000,980419950,12890,12890,12890,12890,0
|
|
20240116,185900,980419950,12890,12890,12890,12890,0
|
|
20240116,185800,980419950,12890,12890,12890,12890,0
|
|
20240116,185700,980419950,12890,12890,12890,12890,0
|
|
20240116,185600,980419950,12890,12890,12890,12890,0
|
|
20240116,185500,980419950,12890,12890,12890,12890,0
|
|
20240116,185400,980419950,12890,12890,12890,12890,0
|
|
20240116,185300,980419950,12890,12890,12890,12890,0
|
|
20240116,185200,980419950,12890,12890,12890,12890,0
|
|
20240116,185100,980419950,12890,12890,12890,12890,0
|
|
20240116,185000,980419950,12890,12890,12890,12890,0
|
|
20240116,184900,980419950,12890,12890,12890,12890,0
|
|
20240116,184800,980419950,12890,12890,12890,12890,2163
|
|
20240116,184700,980419950,12890,12890,12890,12890,0
|
|
20240116,184600,980419950,12890,12890,12890,12890,0
|
|
20240116,184500,980419950,12890,12890,12890,12890,0
|
|
20240116,184400,980419950,12890,12890,12890,12890,0
|
|
20240116,184300,980419950,12890,12890,12890,12890,0
|
|
20240116,184200,980419950,12890,12890,12890,12890,0
|
|
20240116,184100,980419950,12890,12890,12890,12890,0
|
|
20240116,184000,980419950,12890,12890,12890,12890,0
|
|
20240116,183900,980419950,12890,12890,12890,12890,0
|
|
20240116,183800,980419950,12890,12890,12890,12890,0
|
|
20240116,183700,980419950,12890,12890,12890,12890,0
|
|
20240116,183600,980419950,12890,12890,12890,12890,0
|
|
20240116,183500,980419950,12890,12890,12890,12890,0
|
|
20240116,183400,980419950,12890,12890,12890,12890,0
|
|
20240116,183300,980419950,12890,12890,12890,12890,0
|
|
20240116,183200,980419950,12890,12890,12890,12890,0
|
|
20240116,183100,980419950,12890,12890,12890,12890,0
|
|
20240116,183000,980419950,12890,12890,12890,12890,0
|
|
20240116,182900,980419950,12890,12890,12890,12890,0
|
|
20240116,182800,980419950,12890,12890,12890,12890,0
|
|
20240116,182700,980419950,12890,12890,12890,12890,0
|
|
20240116,182600,980419950,12890,12890,12890,12890,0
|
|
20240116,182500,980419950,12890,12890,12890,12890,0
|
|
20240116,182400,980419950,12890,12890,12890,12890,0
|
|
20240116,182300,980419950,12890,12890,12890,12890,0
|
|
20240116,182200,980419950,12890,12890,12890,12890,0
|
|
20240116,182100,980419950,12890,12890,12890,12890,0
|
|
20240116,182000,980419950,12890,12890,12890,12890,0
|
|
20240116,181900,980419950,12890,12890,12890,12890,0
|
|
20240116,181800,980419950,12890,12890,12890,12890,2163
|
|
20240116,181700,980419950,12890,12890,12890,12890,0
|
|
20240116,181600,980419950,12890,12890,12890,12890,0
|
|
20240116,181500,980419950,12890,12890,12890,12890,0
|
|
20240116,181400,980419950,12890,12890,12890,12890,0
|
|
20240116,181300,980419950,12890,12890,12890,12890,0
|
|
20240116,181200,980419950,12890,12890,12890,12890,0
|
|
20240116,181100,980419950,12890,12890,12890,12890,0
|
|
20240116,181000,980419950,12890,12890,12890,12890,0
|
|
20240116,180900,980419950,12890,12890,12890,12890,0
|
|
20240116,180800,980419950,12890,12890,12890,12890,0
|
|
20240116,180700,980419950,12890,12890,12890,12890,0
|
|
20240116,180600,980419950,12890,12890,12890,12890,0
|
|
20240116,180500,980419950,12890,12890,12890,12890,0
|
|
20240116,180400,980419950,12890,12890,12890,12890,0
|
|
20240116,180300,980419950,12890,12890,12890,12890,0
|
|
20240116,180200,980419950,12890,12890,12890,12890,0
|
|
20240116,180100,980419950,12890,12890,12890,12890,0
|
|
20240116,180000,980419950,12890,12890,12890,12890,0
|
|
20240116,175900,980419950,12890,12890,12890,12890,0
|
|
20240116,175800,980419950,12890,12890,12890,12890,0
|
|
20240116,175700,980419950,12890,12890,12890,12890,0
|
|
20240116,175600,980419950,12890,12890,12890,12890,0
|
|
20240116,175500,980419950,12890,12890,12890,12890,0
|
|
20240116,175400,980419950,12890,12890,12890,12890,0
|
|
20240116,175300,980419950,12890,12890,12890,12890,0
|
|
20240116,175200,980419950,12890,12890,12890,12890,0
|
|
20240116,175100,980419950,12890,12890,12890,12890,0
|
|
20240116,175000,980419950,12890,12890,12890,12890,0
|
|
20240116,174900,980419950,12890,12890,12890,12890,0
|
|
20240116,174800,980419950,12890,12890,12890,12890,2163
|
|
20240116,174700,980419950,12890,12890,12890,12890,0
|
|
20240116,174600,980419950,12890,12890,12890,12890,0
|
|
20240116,174500,980419950,12890,12890,12890,12890,0
|
|
20240116,174400,980419950,12890,12890,12890,12890,0
|
|
20240116,174300,980419950,12890,12890,12890,12890,0
|
|
20240116,174200,980419950,12890,12890,12890,12890,0
|
|
20240116,174100,980419950,12890,12890,12890,12890,0
|
|
20240116,174000,980419950,12890,12890,12890,12890,0
|
|
20240116,173900,980419950,12890,12890,12890,12890,0
|
|
20240116,173800,980419950,12890,12890,12890,12890,0
|
|
20240116,173700,980419950,12890,12890,12890,12890,0
|
|
20240116,173600,980419950,12890,12890,12890,12890,0
|
|
20240116,173500,980419950,12890,12890,12890,12890,0
|
|
20240116,173400,980419950,12890,12890,12890,12890,0
|
|
20240116,173300,980419950,12890,12890,12890,12890,0
|
|
20240116,173200,980419950,12890,12890,12890,12890,0
|
|
20240116,173100,980419950,12890,12890,12890,12890,0
|
|
20240116,173000,980419950,12890,12890,12890,12890,0
|
|
20240116,172900,980419950,12890,12890,12890,12890,0
|
|
20240116,172800,980419950,12890,12890,12890,12890,0
|
|
20240116,172700,980419950,12890,12890,12890,12890,0
|
|
20240116,172600,980419950,12890,12890,12890,12890,0
|
|
20240116,172500,980419950,12890,12890,12890,12890,0
|
|
20240116,172400,980419950,12890,12890,12890,12890,0
|
|
20240116,172300,980419950,12890,12890,12890,12890,0
|
|
20240116,172200,980419950,12890,12890,12890,12890,0
|
|
20240116,172100,980419950,12890,12890,12890,12890,0
|
|
20240116,172000,980419950,12890,12890,12890,12890,0
|
|
20240116,171900,980419950,12890,12890,12890,12890,0
|
|
20240116,171800,980419950,12890,12890,12890,12890,2163
|
|
20240116,171700,980419950,12890,12890,12890,12890,0
|
|
20240116,171600,980419950,12890,12890,12890,12890,0
|
|
20240116,171500,980419950,12890,12890,12890,12890,0
|
|
20240116,171400,980419950,12890,12890,12890,12890,0
|
|
20240116,171300,980419950,12890,12890,12890,12890,0
|
|
20240116,171200,980419950,12890,12890,12890,12890,0
|
|
20240116,171100,980419950,12890,12890,12890,12890,0
|
|
20240116,171000,980419950,12890,12890,12890,12890,0
|
|
20240116,170900,980419950,12890,12890,12890,12890,0
|
|
20240116,170800,980419950,12890,12890,12890,12890,0
|
|
20240116,170700,980419950,12890,12890,12890,12890,0
|
|
20240116,170600,980419950,12890,12890,12890,12890,0
|
|
20240116,170500,980419950,12890,12890,12890,12890,0
|
|
20240116,170400,980419950,12890,12890,12890,12890,0
|
|
20240116,170300,980419950,12890,12890,12890,12890,0
|
|
20240116,170200,980419950,12890,12890,12890,12890,0
|
|
20240116,170100,980419950,12890,12890,12890,12890,0
|
|
20240116,170000,980419950,12890,12890,12890,12890,0
|
|
20240116,165900,980419950,12890,12890,12890,12890,0
|
|
20240116,165800,980419950,12890,12890,12890,12890,0
|
|
20240116,165700,980419950,12890,12890,12890,12890,0
|
|
20240116,165600,980419950,12890,12890,12890,12890,0
|
|
20240116,165500,980419950,12890,12890,12890,12890,0
|
|
20240116,165400,980419950,12890,12890,12890,12890,0
|
|
20240116,165300,980419950,12890,12890,12890,12890,0
|
|
20240116,165200,980419950,12890,12890,12890,12890,0
|
|
20240116,165100,980419950,12890,12890,12890,12890,0
|
|
20240116,165000,980419950,12890,12890,12890,12890,0
|
|
20240116,164900,980419950,12890,12890,12890,12890,0
|
|
20240116,164800,980419950,12890,12890,12890,12890,2163
|
|
20240116,164700,980419950,12890,12890,12890,12890,0
|
|
20240116,164600,980419950,12890,12890,12890,12890,0
|
|
20240116,164500,980419950,12890,12890,12890,12890,0
|
|
20240116,164400,980419950,12890,12890,12890,12890,0
|
|
20240116,164300,980419950,12890,12890,12890,12890,0
|
|
20240116,164200,980419950,12890,12890,12890,12890,0
|
|
20240116,164100,980419950,12890,12890,12890,12890,0
|
|
20240116,164000,980419950,12890,12890,12890,12890,0
|
|
20240116,163900,980419950,12890,12890,12890,12890,0
|
|
20240116,163800,980419950,12890,12890,12890,12890,0
|
|
20240116,163700,980419950,12890,12890,12890,12890,0
|
|
20240116,163600,980419950,12890,12890,12890,12890,0
|
|
20240116,163500,980419950,12890,12890,12890,12890,0
|
|
20240116,163400,980419950,12890,12890,12890,12890,0
|
|
20240116,163300,980419950,12890,12890,12890,12890,0
|
|
20240116,163200,980419950,12890,12890,12890,12890,0
|
|
20240116,163100,980419950,12890,12890,12890,12890,0
|
|
20240116,163000,980419950,12890,12890,12890,12890,0
|
|
20240116,162900,980419950,12890,12890,12890,12890,0
|
|
20240116,162800,980419950,12890,12890,12890,12890,0
|
|
20240116,162700,980419950,12890,12890,12890,12890,0
|
|
20240116,162600,980419950,12890,12890,12890,12890,0
|
|
20240116,162500,980419950,12890,12890,12890,12890,0
|
|
20240116,162400,980419950,12890,12890,12890,12890,0
|
|
20240116,162300,980419950,12890,12890,12890,12890,0
|
|
20240116,162200,980419950,12890,12890,12890,12890,0
|
|
20240116,162100,980419950,12890,12890,12890,12890,0
|
|
20240116,162000,980419950,12890,12890,12890,12890,0
|
|
20240116,161900,980419950,12890,12890,12890,12890,0
|
|
20240116,161800,980419950,12890,12890,12890,12890,2163
|
|
20240116,161700,980419950,12890,12890,12890,12890,0
|
|
20240116,161600,980419950,12890,12890,12890,12890,0
|
|
20240116,161500,980419950,12890,12890,12890,12890,0
|
|
20240116,161400,980419950,12890,12890,12890,12890,0
|
|
20240116,161300,980419950,12890,12890,12890,12890,0
|
|
20240116,161200,980419950,12890,12890,12890,12890,0
|
|
20240116,161100,980419950,12890,12890,12890,12890,0
|
|
20240116,161000,980419950,12890,12890,12890,12890,0
|
|
20240116,160900,980419950,12890,12890,12890,12890,0
|
|
20240116,160800,980419950,12890,12890,12890,12890,0
|
|
20240116,160700,980419950,12890,12890,12890,12890,0
|
|
20240116,160600,980419950,12890,12890,12890,12890,0
|
|
20240116,160500,980419950,12890,12890,12890,12890,0
|
|
20240116,160400,980419950,12890,12890,12890,12890,0
|
|
20240116,160300,980419950,12890,12890,12890,12890,0
|
|
20240116,160200,980419950,12890,12890,12890,12890,0
|
|
20240116,160100,980419950,12890,12890,12890,12890,0
|
|
20240116,160000,980419950,12890,12890,12890,12890,0
|
|
20240116,155900,980419950,12890,12890,12890,12890,0
|
|
20240116,155800,980419950,12890,12890,12890,12890,0
|
|
20240116,155700,980419950,12890,12890,12890,12890,0
|
|
20240116,155600,980419950,12890,12890,12890,12890,0
|
|
20240116,155500,980419950,12890,12890,12890,12890,0
|
|
20240116,155400,980419950,12890,12890,12890,12890,0
|
|
20240116,155300,980419950,12890,12890,12890,12890,0
|
|
20240116,155200,980419950,12890,12890,12890,12890,0
|
|
20240116,155100,980419950,12890,12890,12890,12890,0
|
|
20240116,155000,980419950,12890,12890,12890,12890,0
|
|
20240116,154900,980419950,12890,12890,12890,12890,0
|
|
20240116,154800,980419950,12890,12890,12890,12890,2163
|
|
20240116,154700,980419950,12890,12890,12890,12890,0
|
|
20240116,154600,980419950,12890,12890,12890,12890,0
|
|
20240116,154500,980419950,12890,12890,12890,12890,0
|
|
20240116,154400,980419950,12890,12890,12890,12890,0
|
|
20240116,154300,980419950,12890,12890,12890,12890,0
|
|
20240116,154200,980419950,12890,12890,12890,12890,0
|
|
20240116,154100,980419950,12890,12890,12890,12890,0
|
|
20240116,154000,980419950,12890,12890,12890,12890,0
|
|
20240116,153900,980419950,12890,12890,12890,12890,0
|
|
20240116,153800,980419950,12890,12890,12890,12890,0
|
|
20240116,153700,980419950,12890,12890,12890,12890,0
|
|
20240116,153600,980419950,12890,12890,12890,12890,0
|
|
20240116,153500,980419950,12890,12890,12890,12890,0
|
|
20240116,153400,980419950,12890,12890,12890,12890,0
|
|
20240116,153300,980419950,12890,12890,12890,12890,0
|
|
20240116,153200,980419950,12890,12890,12890,12890,0
|
|
20240116,153100,980419950,12890,12890,12890,12890,0
|
|
20240116,153000,980419950,12890,12890,12890,12890,2163
|
|
20240116,152900,952538880,12820,12820,12820,12820,0
|
|
20240116,152800,952538880,12820,12820,12820,12820,0
|
|
20240116,152700,952538880,12820,12820,12820,12820,0
|
|
20240116,152600,952538880,12820,12820,12820,12820,0
|
|
20240116,152500,952538880,12820,12820,12820,12820,0
|
|
20240116,152400,952538880,12820,12820,12820,12820,0
|
|
20240116,152300,952538880,12820,12820,12820,12820,0
|
|
20240116,152200,952538880,12820,12820,12820,12820,0
|
|
20240116,152100,952538880,12820,12820,12820,12820,0
|
|
20240116,152000,952538880,12820,12820,12820,12820,0
|
|
20240116,151900,952538880,12820,12810,12820,12810,45
|
|
20240116,151800,951962200,12810,12810,12810,12810,82
|
|
20240116,151700,950911780,12800,12790,12800,12790,4
|
|
20240116,151600,950860600,12770,12770,12770,12770,505
|
|
20240116,151500,944411750,12770,12760,12770,12760,240
|
|
20240116,151400,941347250,12760,12780,12780,12760,26
|
|
20240116,151300,941015170,12780,12780,12780,12780,0
|
|
20240116,151200,941015170,12780,12780,12780,12780,100
|
|
20240116,151100,939737170,12780,12780,12780,12780,0
|
|
20240116,151000,939737170,12780,12690,12780,12690,777
|
|
20240116,150900,929862800,12700,12710,12710,12700,317
|
|
20240116,150800,925836880,12700,12700,12700,12700,191
|
|
20240116,150700,923411180,12700,12700,12700,12700,75
|
|
20240116,150600,922458680,12710,12710,12710,12710,8
|
|
20240116,150500,922357000,12710,12730,12730,12690,2299
|
|
20240116,150400,893127100,12760,12740,12760,12740,198
|
|
20240116,150300,890604300,12770,12750,12770,12740,70
|
|
20240116,150200,889712330,12770,12770,12770,12770,8
|
|
20240116,150100,889610170,12770,12750,12770,12750,3
|
|
20240116,150000,889571880,12740,12740,12740,12740,20
|
|
20240116,145900,889317080,12760,12760,12760,12760,11
|
|
20240116,145800,889176720,12750,12750,12750,12750,0
|
|
20240116,145700,889176720,12750,12750,12750,12750,27
|
|
20240116,145600,888832470,12750,12750,12750,12750,63
|
|
20240116,145500,888029220,12760,12760,12760,12760,34
|
|
20240116,145400,887595380,12760,12760,12760,12760,0
|
|
20240116,145300,887595380,12760,12760,12760,12760,23
|
|
20240116,145200,887301900,12760,12750,12760,12750,26
|
|
20240116,145100,886970180,12750,12750,12750,12750,18
|
|
20240116,145000,886740680,12750,12750,12750,12750,0
|
|
20240116,144900,886740680,12750,12750,12750,12750,0
|
|
20240116,144800,886740680,12750,12750,12750,12750,212
|
|
20240116,144700,884037680,12750,12750,12750,12750,53
|
|
20240116,144600,883361930,12740,12750,12750,12740,28
|
|
20240116,144500,883005110,12750,12750,12750,12750,22
|
|
20240116,144400,882724610,12740,12740,12740,12740,0
|
|
20240116,144300,882724610,12740,12740,12740,12740,10
|
|
20240116,144200,882597210,12740,12740,12740,12740,0
|
|
20240116,144100,882597210,12740,12740,12740,12740,7
|
|
20240116,144000,882508030,12740,12740,12740,12740,0
|
|
20240116,143900,882508030,12740,12740,12740,12740,0
|
|
20240116,143800,882508030,12740,12740,12740,12740,0
|
|
20240116,143700,882508030,12740,12740,12740,12740,1
|
|
20240116,143600,882495290,12750,12750,12750,12750,0
|
|
20240116,143500,882495290,12750,12750,12750,12750,0
|
|
20240116,143400,882495290,12750,12750,12750,12750,0
|
|
20240116,143300,882495290,12750,12740,12750,12740,42
|
|
20240116,143200,881960060,12770,12800,12800,12770,2000
|
|
20240116,143100,856396670,12810,12810,12810,12810,436
|
|
20240116,143000,850811510,12820,12820,12820,12820,0
|
|
20240116,142900,850811510,12820,12820,12820,12820,8
|
|
20240116,142800,850708950,12810,12810,12810,12810,0
|
|
20240116,142700,850708950,12810,12820,12820,12810,124
|
|
20240116,142600,849119510,12820,12820,12820,12820,1
|
|
20240116,142500,849106690,12820,12820,12820,12820,7
|
|
20240116,142400,849016950,12810,12810,12810,12810,125
|
|
20240116,142300,847415700,12810,12810,12810,12810,0
|
|
20240116,142200,847415700,12810,12810,12810,12810,598
|
|
20240116,142100,839755320,12820,12820,12820,12810,63
|
|
20240116,142000,838947670,12850,12850,12850,12850,0
|
|
20240116,141900,838947670,12850,12820,12850,12810,98
|
|
20240116,141800,837690320,12830,12850,12850,12830,102
|
|
20240116,141700,836381640,12830,12830,12830,12830,15
|
|
20240116,141600,836189190,12850,12850,12850,12850,73
|
|
20240116,141500,835251140,12870,12840,12870,12840,1000
|
|
20240116,141400,822390120,12840,12840,12840,12840,0
|
|
20240116,141300,822390120,12840,12840,12840,12840,19
|
|
20240116,141200,822146160,12820,12820,12820,12820,4
|
|
20240116,141100,822094880,12820,12820,12820,12820,0
|
|
20240116,141000,822094880,12820,12820,12820,12820,2
|
|
20240116,140900,822069240,12840,12840,12840,12840,0
|
|
20240116,140800,822069240,12840,12840,12840,12840,16
|
|
20240116,140700,821863800,12850,12850,12850,12850,1
|
|
20240116,140600,821850950,12850,12850,12850,12850,0
|
|
20240116,140500,821850950,12850,12850,12850,12850,9
|
|
20240116,140400,821735300,12840,12840,12840,12840,193
|
|
20240116,140300,819257180,12830,12830,12830,12830,99
|
|
20240116,140200,817987010,12830,12830,12830,12830,100
|
|
20240116,140100,816704010,12820,12830,12830,12820,51
|
|
20240116,140000,816050180,12820,12830,12830,12820,25
|
|
20240116,135900,815729630,12820,12820,12820,12820,50
|
|
20240116,135800,815088630,12820,12820,12820,12820,3
|
|
20240116,135700,815050170,12820,12820,12820,12820,0
|
|
20240116,135600,815050170,12820,12820,12820,12820,161
|
|
20240116,135500,812986150,12820,12820,12820,12820,23
|
|
20240116,135400,812691290,12820,12820,12820,12820,8
|
|
20240116,135300,812588730,12810,12820,12820,12810,158
|
|
20240116,135200,810564730,12820,12820,12820,12820,0
|
|
20240116,135100,810564730,12820,12820,12820,12820,2
|
|
20240116,135000,810539090,12820,12820,12820,12820,0
|
|
20240116,134900,810539090,12820,12810,12820,12810,101
|
|
20240116,134800,809245270,12810,12810,12820,12810,21
|
|
20240116,134700,808976250,12810,12810,12810,12810,0
|
|
20240116,134600,808976250,12810,12810,12810,12810,0
|
|
20240116,134500,808976250,12810,12810,12810,12810,3
|
|
20240116,134400,808937820,12810,12810,12810,12810,1
|
|
20240116,134300,808925010,12810,12810,12810,12810,0
|
|
20240116,134200,808925010,12810,12810,12810,12810,0
|
|
20240116,134100,808925010,12810,12810,12810,12810,5
|
|
20240116,134000,808860960,12810,12810,12810,12810,0
|
|
20240116,133900,808860960,12810,12760,12810,12740,4532
|
|
20240116,133800,750867430,12770,12770,12770,12760,48
|
|
20240116,133700,750254760,12810,12810,12810,12810,0
|
|
20240116,133600,750254760,12810,12790,12810,12790,1001
|
|
20240116,133500,737451950,12830,12820,12830,12800,32
|
|
20240116,133400,737041780,12830,12830,12830,12820,1031
|
|
20240116,133300,723824050,12840,12840,12840,12840,3
|
|
20240116,133200,723785530,12850,12850,12850,12840,942
|
|
20240116,133100,711682510,12870,12860,12870,12850,978
|
|
20240116,133000,699114970,12860,12860,12860,12860,0
|
|
20240116,132900,699114970,12860,12860,12860,12860,305
|
|
20240116,132800,695192670,12870,12870,12870,12870,1
|
|
20240116,132700,695179800,12870,12880,12890,12870,502
|
|
20240116,132600,688717680,12860,12860,12890,12860,891
|
|
20240116,132500,677253670,12860,12820,12860,12820,2650
|
|
20240116,132400,643245940,12810,12760,12810,12760,1294
|
|
20240116,132300,626686190,12770,12760,12770,12760,101
|
|
20240116,132200,625397420,12760,12760,12760,12760,0
|
|
20240116,132100,625397420,12760,12760,12760,12760,127
|
|
20240116,132000,623776900,12760,12760,12760,12760,0
|
|
20240116,131900,623776900,12760,12760,12760,12760,18
|
|
20240116,131800,623547220,12770,12770,12770,12770,0
|
|
20240116,131700,623547220,12770,12770,12770,12770,0
|
|
20240116,131600,623547220,12770,12770,12770,12770,1
|
|
20240116,131500,623534450,12760,12760,12760,12760,13
|
|
20240116,131400,623368570,12760,12760,12760,12760,0
|
|
20240116,131300,623368570,12760,12760,12760,12760,0
|
|
20240116,131200,623368570,12760,12760,12760,12760,6
|
|
20240116,131100,623292010,12770,12770,12770,12770,0
|
|
20240116,131000,623292010,12770,12770,12770,12770,11
|
|
20240116,130900,623151540,12770,12770,12770,12770,4
|
|
20240116,130800,623100460,12760,12760,12760,12760,1
|
|
20240116,130700,623087700,12770,12770,12770,12760,442
|
|
20240116,130600,617445990,12770,12770,12770,12770,10
|
|
20240116,130500,617318290,12770,12780,12780,12770,13
|
|
20240116,130400,617152250,12780,12770,12780,12770,3
|
|
20240116,130300,617113930,12770,12770,12770,12770,10
|
|
20240116,130200,616986230,12770,12770,12770,12770,0
|
|
20240116,130100,616986230,12770,12770,12770,12770,0
|
|
20240116,130000,616986230,12770,12770,12770,12770,11
|
|
20240116,125900,616845760,12770,12770,12770,12770,10
|
|
20240116,125800,616718060,12790,12790,12790,12790,0
|
|
20240116,125700,616718060,12790,12780,12790,12780,5
|
|
20240116,125600,616654150,12760,12770,12770,12760,192
|
|
20240116,125500,614202400,12770,12770,12770,12770,0
|
|
20240116,125400,614202400,12770,12770,12770,12770,0
|
|
20240116,125300,614202400,12770,12770,12770,12770,0
|
|
20240116,125200,614202400,12770,12770,12770,12770,0
|
|
20240116,125100,614202400,12770,12770,12770,12770,16
|
|
20240116,125000,613998080,12770,12770,12770,12770,47
|
|
20240116,124900,613397890,12770,12770,12770,12770,30
|
|
20240116,124800,613014790,12790,12790,12790,12790,8
|
|
20240116,124700,612912470,12800,12800,12800,12800,0
|
|
20240116,124600,612912470,12800,12790,12800,12770,89
|
|
20240116,124500,611774260,12790,12790,12790,12790,1
|
|
20240116,124400,611761470,12780,12780,12780,12780,0
|
|
20240116,124300,611761470,12780,12800,12800,12780,2
|
|
20240116,124200,611735890,12780,12780,12780,12780,25
|
|
20240116,124100,611416390,12780,12780,12780,12780,0
|
|
20240116,124000,611416390,12780,12780,12780,12780,2
|
|
20240116,123900,611390830,12800,12800,12800,12800,23
|
|
20240116,123800,611096430,12790,12790,12790,12790,2
|
|
20240116,123700,611070850,12800,12800,12800,12800,0
|
|
20240116,123600,611070850,12800,12800,12800,12800,0
|
|
20240116,123500,611070850,12800,12800,12800,12800,0
|
|
20240116,123400,611070850,12800,12800,12800,12800,0
|
|
20240116,123300,611070850,12800,12800,12800,12800,0
|
|
20240116,123200,611070850,12800,12800,12800,12800,0
|
|
20240116,123100,611070850,12800,12780,12800,12780,75
|
|
20240116,123000,610110910,12760,12760,12760,12760,0
|
|
20240116,122900,610110910,12760,12760,12760,12760,0
|
|
20240116,122800,610110910,12760,12760,12760,12760,0
|
|
20240116,122700,610110910,12760,12760,12760,12760,0
|
|
20240116,122600,610110910,12760,12760,12760,12760,5
|
|
20240116,122500,610047110,12750,12750,12750,12750,183
|
|
20240116,122400,607713860,12750,12750,12750,12750,0
|
|
20240116,122300,607713860,12750,12750,12750,12750,0
|
|
20240116,122200,607713860,12750,12750,12750,12750,5
|
|
20240116,122100,607650110,12750,12750,12750,12750,174
|
|
20240116,122000,605431610,12750,12750,12750,12750,0
|
|
20240116,121900,605431610,12750,12750,12750,12750,21
|
|
20240116,121800,605163860,12750,12750,12750,12750,0
|
|
20240116,121700,605163860,12750,12740,12750,12740,5
|
|
20240116,121600,605100120,12730,12730,12730,12730,0
|
|
20240116,121500,605100120,12730,12730,12730,12730,0
|
|
20240116,121400,605100120,12730,12730,12730,12730,3
|
|
20240116,121300,605061930,12730,12730,12730,12730,0
|
|
20240116,121200,605061930,12730,12730,12730,12730,0
|
|
20240116,121100,605061930,12730,12730,12730,12730,0
|
|
20240116,121000,605061930,12730,12730,12730,12730,0
|
|
20240116,120900,605061930,12730,12730,12730,12730,0
|
|
20240116,120800,605061930,12730,12730,12730,12730,17
|
|
20240116,120700,604845520,12730,12730,12730,12730,0
|
|
20240116,120600,604845520,12730,12730,12730,12730,0
|
|
20240116,120500,604845520,12730,12730,12730,12730,13
|
|
20240116,120400,604680030,12750,12750,12750,12750,20
|
|
20240116,120300,604425030,12750,12750,12750,12750,0
|
|
20240116,120200,604425030,12750,12750,12750,12750,0
|
|
20240116,120100,604425030,12750,12750,12750,12750,61
|
|
20240116,120000,603647280,12740,12740,12740,12740,3
|
|
20240116,115900,603609060,12750,12750,12750,12750,39
|
|
20240116,115800,603111810,12750,12750,12750,12750,11
|
|
20240116,115700,602971560,12790,12790,12790,12790,25
|
|
20240116,115600,602651810,12790,12800,12800,12770,7374
|
|
20240116,115500,508265290,12800,12810,12810,12800,438
|
|
20240116,115400,502657560,12810,12740,12810,12740,2524
|
|
20240116,115300,470384360,12740,12740,12740,12740,0
|
|
20240116,115200,470384360,12740,12740,12740,12740,10
|
|
20240116,115100,470256960,12730,12730,12730,12730,0
|
|
20240116,115000,470256960,12730,12730,12730,12730,0
|
|
20240116,114900,470256960,12730,12730,12730,12730,19
|
|
20240116,114800,470015090,12730,12730,12730,12730,0
|
|
20240116,114700,470015090,12730,12740,12740,12730,15
|
|
20240116,114600,469824030,12740,12740,12740,12740,50
|
|
20240116,114500,469187030,12730,12730,12730,12730,21
|
|
20240116,114400,468919700,12730,12730,12730,12730,1
|
|
20240116,114300,468906970,12720,12720,12720,12720,0
|
|
20240116,114200,468906970,12720,12720,12720,12720,90
|
|
20240116,114100,467762170,12730,12740,12740,12730,36
|
|
20240116,114000,467303860,12740,12730,12740,12730,210
|
|
20240116,113900,464628570,12710,12710,12710,12710,101
|
|
20240116,113800,463344860,12710,12710,12710,12710,11
|
|
20240116,113700,463205050,12710,12710,12710,12710,0
|
|
20240116,113600,463205050,12710,12700,12710,12700,15
|
|
20240116,113500,463014450,12700,12700,12700,12700,0
|
|
20240116,113400,463014450,12700,12700,12700,12700,10
|
|
20240116,113300,462887450,12700,12700,12700,12700,75
|
|
20240116,113200,461934950,12700,12680,12700,12680,13
|
|
20240116,113100,461769980,12680,12690,12690,12670,93
|
|
20240116,113000,460590850,12690,12700,12700,12690,253
|
|
20240116,112900,457380040,12690,12700,12700,12690,20
|
|
20240116,112800,457126140,12700,12700,12700,12700,0
|
|
20240116,112700,457126140,12700,12700,12700,12700,14
|
|
20240116,112600,456948340,12700,12700,12700,12700,0
|
|
20240116,112500,456948340,12700,12700,12700,12700,32
|
|
20240116,112400,456541940,12700,12700,12700,12700,0
|
|
20240116,112300,456541940,12700,12700,12700,12700,11
|
|
20240116,112200,456402240,12700,12700,12700,12700,1
|
|
20240116,112100,456389540,12700,12700,12700,12700,10
|
|
20240116,112000,456262540,12700,12700,12700,12700,16
|
|
20240116,111900,456059340,12690,12690,12690,12690,17
|
|
20240116,111800,455843610,12690,12710,12710,12690,56
|
|
20240116,111700,455132390,12720,12720,12720,12720,1
|
|
20240116,111600,455119670,12720,12720,12720,12720,11
|
|
20240116,111500,454979750,12720,12720,12720,12720,1
|
|
20240116,111400,454967030,12700,12700,12700,12700,0
|
|
20240116,111300,454967030,12700,12710,12710,12700,78
|
|
20240116,111200,453976280,12700,12700,12700,12700,40
|
|
20240116,111100,453468280,12700,12730,12730,12700,146
|
|
20240116,111000,451611890,12740,12740,12740,12740,1
|
|
20240116,110900,451599150,12740,12720,12740,12720,11
|
|
20240116,110800,451459150,12710,12710,12710,12710,0
|
|
20240116,110700,451459150,12710,12710,12710,12710,325
|
|
20240116,110600,447328400,12710,12710,12710,12710,0
|
|
20240116,110500,447328400,12710,12710,12710,12710,10
|
|
20240116,110400,447201300,12700,12700,12700,12700,11
|
|
20240116,110300,447061600,12710,12710,12710,12710,1
|
|
20240116,110200,447048890,12700,12730,12730,12700,900
|
|
20240116,110100,435615660,12740,12740,12740,12740,11
|
|
20240116,110000,435475520,12730,12730,12730,12730,291
|
|
20240116,105900,431771090,12730,12730,12730,12730,106
|
|
20240116,105800,430421710,12730,12730,12730,12730,10
|
|
20240116,105700,430294410,12720,12720,12720,12720,0
|
|
20240116,105600,430294410,12720,12720,12720,12720,1
|
|
20240116,105500,430281690,12730,12730,12730,12730,0
|
|
20240116,105400,430281690,12730,12700,12730,12670,115
|
|
20240116,105300,428819680,12710,12680,12720,12680,160
|
|
20240116,105200,426788020,12680,12680,12680,12680,11
|
|
20240116,105100,426648540,12680,12680,12680,12680,0
|
|
20240116,105000,426648540,12680,12680,12680,12670,31
|
|
20240116,104900,426255520,12690,12690,12690,12690,10
|
|
20240116,104800,426128620,12690,12690,12690,12690,0
|
|
20240116,104700,426128620,12690,12700,12700,12690,72
|
|
20240116,104600,425214830,12700,12700,12700,12700,0
|
|
20240116,104500,425214830,12700,12690,12700,12690,51
|
|
20240116,104400,424567630,12690,12690,12690,12690,36
|
|
20240116,104300,424110790,12700,12700,12700,12700,31
|
|
20240116,104200,423717090,12710,12710,12710,12710,1
|
|
20240116,104100,423704380,12700,12690,12700,12690,15
|
|
20240116,104000,423513930,12710,12710,12710,12710,0
|
|
20240116,103900,423513930,12710,12710,12710,12710,0
|
|
20240116,103800,423513930,12710,12710,12710,12710,0
|
|
20240116,103700,423513930,12710,12680,12710,12680,1101
|
|
20240116,103600,409553220,12680,12680,12680,12680,0
|
|
20240116,103500,409553220,12680,12670,12730,12670,324
|
|
20240116,103400,405444920,12670,12660,12670,12660,744
|
|
20240116,103300,396024140,12660,12640,12660,12640,81
|
|
20240116,103200,395000010,12620,12620,12620,12620,1
|
|
20240116,103100,394987390,12640,12640,12640,12640,0
|
|
20240116,103000,394987390,12640,12590,12640,12590,513
|
|
20240116,102900,388527750,12590,12590,12590,12590,155
|
|
20240116,102800,386576300,12590,12590,12590,12590,108
|
|
20240116,102700,385216580,12590,12600,12600,12590,12
|
|
20240116,102600,385065390,12600,12610,12610,12600,660
|
|
20240116,102500,376744790,12610,12640,12650,12610,415
|
|
20240116,102400,371507340,12650,12650,12650,12650,16
|
|
20240116,102300,371304940,12650,12650,12650,12650,1
|
|
20240116,102200,371292290,12650,12650,12650,12650,0
|
|
20240116,102100,371292290,12650,12610,12650,12610,3
|
|
20240116,102000,371254420,12640,12660,12660,12640,961
|
|
20240116,101900,359107110,12650,12650,12650,12650,3
|
|
20240116,101800,359069160,12650,12670,12670,12650,4
|
|
20240116,101700,359018520,12670,12630,12670,12630,169
|
|
20240116,101600,356881770,12640,12650,12650,12610,303
|
|
20240116,101500,353054100,12650,12640,12650,12640,184
|
|
20240116,101400,350727250,12640,12620,12640,12620,91
|
|
20240116,101300,349577750,12600,12610,12610,12600,54
|
|
20240116,101200,348897240,12600,12600,12600,12600,21
|
|
20240116,101100,348632640,12590,12590,12590,12590,0
|
|
20240116,101000,348632640,12590,12600,12600,12590,124
|
|
20240116,100900,347071380,12630,12630,12630,12600,1029
|
|
20240116,100800,334097200,12620,12620,12620,12620,90
|
|
20240116,100700,332961400,12620,12630,12630,12620,65
|
|
20240116,100600,332140990,12630,12630,12630,12630,268
|
|
20240116,100500,328756150,12630,12650,12650,12630,376
|
|
20240116,100400,324005550,12660,12690,12690,12660,2410
|
|
20240116,100300,293489240,12680,12680,12680,12680,250
|
|
20240116,100200,290319240,12690,12720,12720,12690,1800
|
|
20240116,100100,267452380,12740,12730,12740,12720,254
|
|
20240116,100000,264220380,12730,12750,12760,12730,1310
|
|
20240116,095900,247530840,12750,12750,12750,12750,25
|
|
20240116,095800,247212090,12760,12760,12760,12760,21
|
|
20240116,095700,246944130,12760,12770,12770,12760,43
|
|
20240116,095600,246395340,12760,12760,12760,12760,79
|
|
20240116,095500,245387300,12760,12760,12760,12760,0
|
|
20240116,095400,245387300,12760,12750,12760,12750,65
|
|
20240116,095300,244558500,12750,12750,12750,12750,343
|
|
20240116,095200,240185250,12750,12750,12750,12750,66
|
|
20240116,095100,239343750,12760,12800,12800,12760,339
|
|
20240116,095000,235005370,12850,12770,12850,12770,1260
|
|
20240116,094900,218900420,12760,12770,12770,12760,21
|
|
20240116,094800,218632350,12770,12770,12770,12770,32
|
|
20240116,094700,218223710,12770,12750,12770,12750,22
|
|
20240116,094600,217943170,12750,12750,12750,12750,234
|
|
20240116,094500,214959670,12750,12750,12750,12750,3
|
|
20240116,094400,214921420,12730,12730,12730,12730,1
|
|
20240116,094300,214908690,12730,12730,12730,12730,310
|
|
20240116,094200,210962390,12720,12720,12720,12710,178
|
|
20240116,094100,208699310,12720,12720,12720,12720,71
|
|
20240116,094000,207796190,12720,12730,12730,12720,942
|
|
20240116,093900,195807010,12730,12770,12770,12730,222
|
|
20240116,093800,192976120,12770,12780,12780,12770,246
|
|
20240116,093700,189834600,12780,12810,12810,12780,159
|
|
20240116,093600,187800080,12840,12850,12850,12820,2009
|
|
20240116,093500,162018710,12860,12890,12890,12860,1517
|
|
20240116,093400,142491590,12890,12900,12900,12880,196
|
|
20240116,093300,139966960,12890,12900,12900,12890,760
|
|
20240116,093200,130169370,12900,12900,12900,12890,317
|
|
20240116,093100,126083090,12900,12850,12910,12850,2558
|
|
20240116,093000,93137760,12840,12830,12840,12810,296
|
|
20240116,092900,89339780,12830,12810,12830,12810,259
|
|
20240116,092800,86017520,12820,12790,12820,12790,345
|
|
20240116,092700,81603030,12770,12770,12780,12770,195
|
|
20240116,092600,79112770,12770,12760,12770,12760,70
|
|
20240116,092500,78219560,12760,12770,12770,12760,13
|
|
20240116,092400,78053570,12760,12760,12760,12760,150
|
|
20240116,092300,76139570,12770,12780,12780,12770,314
|
|
20240116,092200,72126770,12780,12760,12780,12750,244
|
|
20240116,092100,69008910,12760,12760,12760,12760,0
|
|
20240116,092000,69008910,12760,12770,12770,12760,14
|
|
20240116,091900,68830240,12750,12750,12750,12750,0
|
|
20240116,091800,68830240,12750,12750,12750,12750,222
|
|
20240116,091700,65999740,12740,12740,12740,12730,46
|
|
20240116,091600,65413710,12740,12750,12750,12740,319
|
|
20240116,091500,61349530,12740,12750,12750,12740,121
|
|
20240116,091400,59807790,12750,12740,12750,12740,77
|
|
20240116,091300,58826800,12770,12750,12770,12750,12
|
|
20240116,091200,58673780,12750,12770,12780,12750,354
|
|
20240116,091100,54153720,12770,12770,12770,12770,102
|
|
20240116,091000,52851180,12750,12760,12770,12730,73
|
|
20240116,090900,51920600,12730,12700,12750,12700,132
|
|
20240116,090800,50240070,12710,12690,12710,12690,560
|
|
20240116,090700,43126470,12730,12710,12750,12710,121
|
|
20240116,090600,41586360,12680,12690,12690,12680,49
|
|
20240116,090500,40964750,12670,12750,12750,12670,113
|
|
20240116,090400,39532060,12760,12750,12760,12750,30
|
|
20240116,090300,39149550,12720,12780,12780,12710,813
|
|
20240116,090200,28807990,12790,12800,12800,12790,18
|
|
20240116,090100,28577670,12700,12850,12850,12700,1806
|
|
20240116,090000,5637060,12870,12870,12870,12870,438
|