621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191800,82177050,12400,12400,12400,12400,425
|
|
20240115,191700,82177050,12400,12400,12400,12400,0
|
|
20240115,191600,82177050,12400,12400,12400,12400,0
|
|
20240115,191500,82177050,12400,12400,12400,12400,0
|
|
20240115,191400,82177050,12400,12400,12400,12400,0
|
|
20240115,191300,82177050,12400,12400,12400,12400,0
|
|
20240115,191200,82177050,12400,12400,12400,12400,0
|
|
20240115,191100,82177050,12400,12400,12400,12400,0
|
|
20240115,191000,82177050,12400,12400,12400,12400,0
|
|
20240115,190900,82177050,12400,12400,12400,12400,0
|
|
20240115,190800,82177050,12400,12400,12400,12400,0
|
|
20240115,190700,82177050,12400,12400,12400,12400,0
|
|
20240115,190600,82177050,12400,12400,12400,12400,0
|
|
20240115,190500,82177050,12400,12400,12400,12400,0
|
|
20240115,190400,82177050,12400,12400,12400,12400,0
|
|
20240115,190300,82177050,12400,12400,12400,12400,0
|
|
20240115,190200,82177050,12400,12400,12400,12400,0
|
|
20240115,190100,82177050,12400,12400,12400,12400,0
|
|
20240115,190000,82177050,12400,12400,12400,12400,0
|
|
20240115,185900,82177050,12400,12400,12400,12400,0
|
|
20240115,185800,82177050,12400,12400,12400,12400,0
|
|
20240115,185700,82177050,12400,12400,12400,12400,0
|
|
20240115,185600,82177050,12400,12400,12400,12400,0
|
|
20240115,185500,82177050,12400,12400,12400,12400,0
|
|
20240115,185400,82177050,12400,12400,12400,12400,0
|
|
20240115,185300,82177050,12400,12400,12400,12400,0
|
|
20240115,185200,82177050,12400,12400,12400,12400,0
|
|
20240115,185100,82177050,12400,12400,12400,12400,0
|
|
20240115,185000,82177050,12400,12400,12400,12400,0
|
|
20240115,184900,82177050,12400,12400,12400,12400,0
|
|
20240115,184800,82177050,12400,12400,12400,12400,425
|
|
20240115,184700,82177050,12400,12400,12400,12400,0
|
|
20240115,184600,82177050,12400,12400,12400,12400,0
|
|
20240115,184500,82177050,12400,12400,12400,12400,0
|
|
20240115,184400,82177050,12400,12400,12400,12400,0
|
|
20240115,184300,82177050,12400,12400,12400,12400,0
|
|
20240115,184200,82177050,12400,12400,12400,12400,0
|
|
20240115,184100,82177050,12400,12400,12400,12400,0
|
|
20240115,184000,82177050,12400,12400,12400,12400,0
|
|
20240115,183900,82177050,12400,12400,12400,12400,0
|
|
20240115,183800,82177050,12400,12400,12400,12400,0
|
|
20240115,183700,82177050,12400,12400,12400,12400,0
|
|
20240115,183600,82177050,12400,12400,12400,12400,0
|
|
20240115,183500,82177050,12400,12400,12400,12400,0
|
|
20240115,183400,82177050,12400,12400,12400,12400,0
|
|
20240115,183300,82177050,12400,12400,12400,12400,0
|
|
20240115,183200,82177050,12400,12400,12400,12400,0
|
|
20240115,183100,82177050,12400,12400,12400,12400,0
|
|
20240115,183000,82177050,12400,12400,12400,12400,0
|
|
20240115,182900,82177050,12400,12400,12400,12400,0
|
|
20240115,182800,82177050,12400,12400,12400,12400,0
|
|
20240115,182700,82177050,12400,12400,12400,12400,0
|
|
20240115,182600,82177050,12400,12400,12400,12400,0
|
|
20240115,182500,82177050,12400,12400,12400,12400,0
|
|
20240115,182400,82177050,12400,12400,12400,12400,0
|
|
20240115,182300,82177050,12400,12400,12400,12400,0
|
|
20240115,182200,82177050,12400,12400,12400,12400,0
|
|
20240115,182100,82177050,12400,12400,12400,12400,0
|
|
20240115,182000,82177050,12400,12400,12400,12400,0
|
|
20240115,181900,82177050,12400,12400,12400,12400,0
|
|
20240115,181800,82177050,12400,12400,12400,12400,425
|
|
20240115,181700,82177050,12400,12400,12400,12400,0
|
|
20240115,181600,82177050,12400,12400,12400,12400,0
|
|
20240115,181500,82177050,12400,12400,12400,12400,0
|
|
20240115,181400,82177050,12400,12400,12400,12400,0
|
|
20240115,181300,82177050,12400,12400,12400,12400,0
|
|
20240115,181200,82177050,12400,12400,12400,12400,0
|
|
20240115,181100,82177050,12400,12400,12400,12400,0
|
|
20240115,181000,82177050,12400,12400,12400,12400,0
|
|
20240115,180900,82177050,12400,12400,12400,12400,0
|
|
20240115,180800,82177050,12400,12400,12400,12400,0
|
|
20240115,180700,82177050,12400,12400,12400,12400,0
|
|
20240115,180600,82177050,12400,12400,12400,12400,0
|
|
20240115,180500,82177050,12400,12400,12400,12400,0
|
|
20240115,180400,82177050,12400,12400,12400,12400,0
|
|
20240115,180300,82177050,12400,12400,12400,12400,0
|
|
20240115,180200,82177050,12400,12400,12400,12400,0
|
|
20240115,180100,82177050,12400,12400,12400,12400,0
|
|
20240115,180000,82177050,12400,12400,12400,12400,0
|
|
20240115,175900,82177050,12400,12400,12400,12400,0
|
|
20240115,175800,82177050,12400,12400,12400,12400,0
|
|
20240115,175700,82177050,12400,12400,12400,12400,0
|
|
20240115,175600,82177050,12400,12400,12400,12400,0
|
|
20240115,175500,82177050,12400,12400,12400,12400,0
|
|
20240115,175400,82177050,12400,12400,12400,12400,0
|
|
20240115,175300,82177050,12400,12400,12400,12400,0
|
|
20240115,175200,82177050,12400,12400,12400,12400,0
|
|
20240115,175100,82177050,12400,12400,12400,12400,0
|
|
20240115,175000,82177050,12400,12400,12400,12400,0
|
|
20240115,174900,82177050,12400,12400,12400,12400,0
|
|
20240115,174800,82177050,12400,12400,12400,12400,425
|
|
20240115,174700,82177050,12400,12400,12400,12400,0
|
|
20240115,174600,82177050,12400,12400,12400,12400,0
|
|
20240115,174500,82177050,12400,12400,12400,12400,0
|
|
20240115,174400,82177050,12400,12400,12400,12400,0
|
|
20240115,174300,82177050,12400,12400,12400,12400,0
|
|
20240115,174200,82177050,12400,12400,12400,12400,0
|
|
20240115,174100,82177050,12400,12400,12400,12400,0
|
|
20240115,174000,82177050,12400,12400,12400,12400,0
|
|
20240115,173900,82177050,12400,12400,12400,12400,0
|
|
20240115,173800,82177050,12400,12400,12400,12400,0
|
|
20240115,173700,82177050,12400,12400,12400,12400,0
|
|
20240115,173600,82177050,12400,12400,12400,12400,0
|
|
20240115,173500,82177050,12400,12400,12400,12400,0
|
|
20240115,173400,82177050,12400,12400,12400,12400,0
|
|
20240115,173300,82177050,12400,12400,12400,12400,0
|
|
20240115,173200,82177050,12400,12400,12400,12400,0
|
|
20240115,173100,82177050,12400,12400,12400,12400,0
|
|
20240115,173000,82177050,12400,12400,12400,12400,0
|
|
20240115,172900,82177050,12400,12400,12400,12400,0
|
|
20240115,172800,82177050,12400,12400,12400,12400,0
|
|
20240115,172700,82177050,12400,12400,12400,12400,0
|
|
20240115,172600,82177050,12400,12400,12400,12400,0
|
|
20240115,172500,82177050,12400,12400,12400,12400,0
|
|
20240115,172400,82177050,12400,12400,12400,12400,0
|
|
20240115,172300,82177050,12400,12400,12400,12400,0
|
|
20240115,172200,82177050,12400,12400,12400,12400,0
|
|
20240115,172100,82177050,12400,12400,12400,12400,0
|
|
20240115,172000,82177050,12400,12400,12400,12400,0
|
|
20240115,171900,82177050,12400,12400,12400,12400,0
|
|
20240115,171800,82177050,12400,12400,12400,12400,425
|
|
20240115,171700,82177050,12400,12400,12400,12400,0
|
|
20240115,171600,82177050,12400,12400,12400,12400,0
|
|
20240115,171500,82177050,12400,12400,12400,12400,0
|
|
20240115,171400,82177050,12400,12400,12400,12400,0
|
|
20240115,171300,82177050,12400,12400,12400,12400,0
|
|
20240115,171200,82177050,12400,12400,12400,12400,0
|
|
20240115,171100,82177050,12400,12400,12400,12400,0
|
|
20240115,171000,82177050,12400,12400,12400,12400,0
|
|
20240115,170900,82177050,12400,12400,12400,12400,0
|
|
20240115,170800,82177050,12400,12400,12400,12400,0
|
|
20240115,170700,82177050,12400,12400,12400,12400,0
|
|
20240115,170600,82177050,12400,12400,12400,12400,0
|
|
20240115,170500,82177050,12400,12400,12400,12400,0
|
|
20240115,170400,82177050,12400,12400,12400,12400,0
|
|
20240115,170300,82177050,12400,12400,12400,12400,0
|
|
20240115,170200,82177050,12400,12400,12400,12400,0
|
|
20240115,170100,82177050,12400,12400,12400,12400,0
|
|
20240115,170000,82177050,12400,12400,12400,12400,0
|
|
20240115,165900,82177050,12400,12400,12400,12400,0
|
|
20240115,165800,82177050,12400,12400,12400,12400,0
|
|
20240115,165700,82177050,12400,12400,12400,12400,0
|
|
20240115,165600,82177050,12400,12400,12400,12400,0
|
|
20240115,165500,82177050,12400,12400,12400,12400,0
|
|
20240115,165400,82177050,12400,12400,12400,12400,0
|
|
20240115,165300,82177050,12400,12400,12400,12400,0
|
|
20240115,165200,82177050,12400,12400,12400,12400,0
|
|
20240115,165100,82177050,12400,12400,12400,12400,0
|
|
20240115,165000,82177050,12400,12400,12400,12400,0
|
|
20240115,164900,82177050,12400,12400,12400,12400,0
|
|
20240115,164800,82177050,12400,12400,12400,12400,425
|
|
20240115,164700,82177050,12400,12400,12400,12400,0
|
|
20240115,164600,82177050,12400,12400,12400,12400,0
|
|
20240115,164500,82177050,12400,12400,12400,12400,0
|
|
20240115,164400,82177050,12400,12400,12400,12400,0
|
|
20240115,164300,82177050,12400,12400,12400,12400,0
|
|
20240115,164200,82177050,12400,12400,12400,12400,0
|
|
20240115,164100,82177050,12400,12400,12400,12400,0
|
|
20240115,164000,82177050,12400,12400,12400,12400,0
|
|
20240115,163900,82177050,12400,12400,12400,12400,0
|
|
20240115,163800,82177050,12400,12400,12400,12400,0
|
|
20240115,163700,82177050,12400,12400,12400,12400,0
|
|
20240115,163600,82177050,12400,12400,12400,12400,0
|
|
20240115,163500,82177050,12400,12400,12400,12400,0
|
|
20240115,163400,82177050,12400,12400,12400,12400,0
|
|
20240115,163300,82177050,12400,12400,12400,12400,0
|
|
20240115,163200,82177050,12400,12400,12400,12400,0
|
|
20240115,163100,82177050,12400,12400,12400,12400,0
|
|
20240115,163000,82177050,12400,12400,12400,12400,0
|
|
20240115,162900,82177050,12400,12400,12400,12400,0
|
|
20240115,162800,82177050,12400,12400,12400,12400,0
|
|
20240115,162700,82177050,12400,12400,12400,12400,0
|
|
20240115,162600,82177050,12400,12400,12400,12400,0
|
|
20240115,162500,82177050,12400,12400,12400,12400,0
|
|
20240115,162400,82177050,12400,12400,12400,12400,0
|
|
20240115,162300,82177050,12400,12400,12400,12400,0
|
|
20240115,162200,82177050,12400,12400,12400,12400,0
|
|
20240115,162100,82177050,12400,12400,12400,12400,0
|
|
20240115,162000,82177050,12400,12400,12400,12400,0
|
|
20240115,161900,82177050,12400,12400,12400,12400,0
|
|
20240115,161800,82177050,12400,12400,12400,12400,425
|
|
20240115,161700,82177050,12400,12400,12400,12400,0
|
|
20240115,161600,82177050,12400,12400,12400,12400,0
|
|
20240115,161500,82177050,12400,12400,12400,12400,0
|
|
20240115,161400,82177050,12400,12400,12400,12400,0
|
|
20240115,161300,82177050,12400,12400,12400,12400,0
|
|
20240115,161200,82177050,12400,12400,12400,12400,0
|
|
20240115,161100,82177050,12400,12400,12400,12400,0
|
|
20240115,161000,82177050,12400,12400,12400,12400,0
|
|
20240115,160900,82177050,12400,12400,12400,12400,0
|
|
20240115,160800,82177050,12400,12400,12400,12400,0
|
|
20240115,160700,82177050,12400,12400,12400,12400,0
|
|
20240115,160600,82177050,12400,12400,12400,12400,0
|
|
20240115,160500,82177050,12400,12400,12400,12400,0
|
|
20240115,160400,82177050,12400,12400,12400,12400,0
|
|
20240115,160300,82177050,12400,12400,12400,12400,0
|
|
20240115,160200,82177050,12400,12400,12400,12400,0
|
|
20240115,160100,82177050,12400,12400,12400,12400,0
|
|
20240115,160000,82177050,12400,12400,12400,12400,0
|
|
20240115,155900,82177050,12400,12400,12400,12400,0
|
|
20240115,155800,82177050,12400,12400,12400,12400,0
|
|
20240115,155700,82177050,12400,12400,12400,12400,0
|
|
20240115,155600,82177050,12400,12400,12400,12400,0
|
|
20240115,155500,82177050,12400,12400,12400,12400,0
|
|
20240115,155400,82177050,12400,12400,12400,12400,0
|
|
20240115,155300,82177050,12400,12400,12400,12400,0
|
|
20240115,155200,82177050,12400,12400,12400,12400,0
|
|
20240115,155100,82177050,12400,12400,12400,12400,0
|
|
20240115,155000,82177050,12400,12400,12400,12400,0
|
|
20240115,154900,82177050,12400,12400,12400,12400,0
|
|
20240115,154800,82177050,12400,12400,12400,12400,425
|
|
20240115,154700,82177050,12400,12400,12400,12400,0
|
|
20240115,154600,82177050,12400,12400,12400,12400,0
|
|
20240115,154500,82177050,12400,12400,12400,12400,0
|
|
20240115,154400,82177050,12400,12400,12400,12400,0
|
|
20240115,154300,82177050,12400,12400,12400,12400,0
|
|
20240115,154200,82177050,12400,12400,12400,12400,0
|
|
20240115,154100,82177050,12400,12400,12400,12400,0
|
|
20240115,154000,82177050,12400,12400,12400,12400,0
|
|
20240115,153900,82177050,12400,12400,12400,12400,0
|
|
20240115,153800,82177050,12400,12400,12400,12400,0
|
|
20240115,153700,82177050,12400,12400,12400,12400,0
|
|
20240115,153600,82177050,12400,12400,12400,12400,0
|
|
20240115,153500,82177050,12400,12400,12400,12400,0
|
|
20240115,153400,82177050,12400,12400,12400,12400,0
|
|
20240115,153300,82177050,12400,12400,12400,12400,0
|
|
20240115,153200,82177050,12400,12400,12400,12400,0
|
|
20240115,153100,82177050,12400,12400,12400,12400,0
|
|
20240115,153000,82177050,12400,12400,12400,12400,425
|
|
20240115,152900,76907050,12300,12300,12300,12300,0
|
|
20240115,152800,76907050,12300,12300,12300,12300,0
|
|
20240115,152700,76907050,12300,12300,12300,12300,0
|
|
20240115,152600,76907050,12300,12300,12300,12300,0
|
|
20240115,152500,76907050,12300,12300,12300,12300,0
|
|
20240115,152400,76907050,12300,12300,12300,12300,0
|
|
20240115,152300,76907050,12300,12300,12300,12300,0
|
|
20240115,152200,76907050,12300,12300,12300,12300,0
|
|
20240115,152100,76907050,12300,12300,12300,12300,0
|
|
20240115,152000,76907050,12300,12300,12300,12300,0
|
|
20240115,151900,76907050,12300,12300,12300,12300,5
|
|
20240115,151800,76845550,12300,12300,12300,12300,15
|
|
20240115,151700,76661050,12300,12300,12300,12300,1
|
|
20240115,151600,76648750,12300,12300,12300,12300,1
|
|
20240115,151500,76636450,12300,12300,12300,12300,3
|
|
20240115,151400,76599550,12330,12300,12330,12300,4
|
|
20240115,151300,76550290,12300,12300,12300,12300,1
|
|
20240115,151200,76537990,12300,12300,12300,12300,2
|
|
20240115,151100,76513390,12310,12290,12320,12290,31
|
|
20240115,151000,76131890,12290,12280,12290,12280,10
|
|
20240115,150900,76009000,12290,12290,12290,12290,5
|
|
20240115,150800,75947550,12280,12280,12280,12280,0
|
|
20240115,150700,75947550,12280,12280,12280,12280,9
|
|
20240115,150600,75837030,12270,12270,12270,12270,42
|
|
20240115,150500,75321690,12270,12270,12270,12270,0
|
|
20240115,150400,75321690,12270,12270,12270,12270,0
|
|
20240115,150300,75321690,12270,12270,12270,12270,0
|
|
20240115,150200,75321690,12270,12250,12270,12250,16
|
|
20240115,150100,75125620,12250,12250,12250,12250,0
|
|
20240115,150000,75125620,12250,12260,12260,12250,12
|
|
20240115,145900,74978610,12260,12260,12260,12260,23
|
|
20240115,145800,74696630,12260,12260,12260,12260,4
|
|
20240115,145700,74647590,12270,12260,12270,12260,3
|
|
20240115,145600,74610800,12270,12260,12270,12260,33
|
|
20240115,145500,74206120,12260,12260,12260,12260,1
|
|
20240115,145400,74193860,12260,12260,12260,12260,3
|
|
20240115,145300,74157080,12260,12260,12260,12260,7
|
|
20240115,145200,74071260,12260,12260,12260,12260,14
|
|
20240115,145100,73899620,12260,12270,12270,12260,65
|
|
20240115,145000,73102130,12270,12270,12270,12270,5
|
|
20240115,144900,73040780,12270,12270,12270,12270,8
|
|
20240115,144800,72942620,12280,12280,12280,12280,10
|
|
20240115,144700,72819820,12280,12280,12280,12280,6
|
|
20240115,144600,72746140,12280,12280,12280,12280,10
|
|
20240115,144500,72623340,12280,12280,12280,12280,17
|
|
20240115,144400,72414580,12280,12280,12280,12280,0
|
|
20240115,144300,72414580,12280,12280,12280,12280,0
|
|
20240115,144200,72414580,12280,12280,12280,12280,1
|
|
20240115,144100,72402300,12290,12290,12290,12290,15
|
|
20240115,144000,72217950,12350,12350,12350,12350,0
|
|
20240115,143900,72217950,12350,12350,12350,12350,0
|
|
20240115,143800,72217950,12350,12290,12350,12280,153
|
|
20240115,143700,70338640,12280,12280,12280,12280,11
|
|
20240115,143600,70203560,12280,12280,12280,12280,0
|
|
20240115,143500,70203560,12280,12280,12280,12280,0
|
|
20240115,143400,70203560,12280,12280,12280,12280,20
|
|
20240115,143300,69957960,12280,12280,12280,12280,0
|
|
20240115,143200,69957960,12280,12280,12280,12280,0
|
|
20240115,143100,69957960,12280,12280,12280,12280,5
|
|
20240115,143000,69896560,12280,12280,12280,12280,12
|
|
20240115,142900,69749200,12290,12290,12290,12290,5
|
|
20240115,142800,69687750,12280,12280,12280,12280,5
|
|
20240115,142700,69626350,12280,12280,12280,12280,8
|
|
20240115,142600,69528110,12280,12280,12280,12280,6
|
|
20240115,142500,69454430,12270,12270,12270,12270,5
|
|
20240115,142400,69393080,12270,12270,12270,12270,0
|
|
20240115,142300,69393080,12270,12270,12280,12270,25
|
|
20240115,142200,69086250,12280,12280,12280,12280,8
|
|
20240115,142100,68988010,12280,12280,12280,12280,17
|
|
20240115,142000,68779250,12280,12270,12280,12270,21
|
|
20240115,141900,68521500,12270,12270,12270,12270,8
|
|
20240115,141800,68423340,12280,12280,12280,12280,2
|
|
20240115,141700,68398780,12270,12270,12270,12270,5
|
|
20240115,141600,68337430,12270,12270,12270,12270,10
|
|
20240115,141500,68214730,12270,12270,12270,12270,0
|
|
20240115,141400,68214730,12270,12270,12270,12270,6
|
|
20240115,141300,68141110,12280,12280,12280,12280,1
|
|
20240115,141200,68128830,12270,12270,12270,12270,19
|
|
20240115,141100,67895700,12270,12270,12270,12270,0
|
|
20240115,141000,67895700,12270,12270,12270,12270,0
|
|
20240115,140900,67895700,12270,12270,12270,12270,11
|
|
20240115,140800,67760730,12270,12270,12270,12270,7
|
|
20240115,140700,67674840,12280,12280,12280,12280,27
|
|
20240115,140600,67343280,12270,12270,12270,12270,5
|
|
20240115,140500,67281930,12270,12270,12270,12270,8
|
|
20240115,140400,67183770,12270,12270,12270,12270,0
|
|
20240115,140300,67183770,12270,12270,12270,12270,0
|
|
20240115,140200,67183770,12270,12270,12270,12270,0
|
|
20240115,140100,67183770,12270,12270,12270,12270,0
|
|
20240115,140000,67183770,12270,12270,12270,12270,58
|
|
20240115,135900,66472110,12260,12260,12260,12260,2
|
|
20240115,135800,66447590,12280,12270,12280,12270,23
|
|
20240115,135700,66165300,12270,12270,12270,12270,3
|
|
20240115,135600,66128490,12270,12270,12270,12270,1
|
|
20240115,135500,66116220,12280,12280,12280,12280,9
|
|
20240115,135400,66005700,12290,12250,12360,12250,473
|
|
20240115,135300,60177830,12240,12240,12240,12240,0
|
|
20240115,135200,60177830,12240,12240,12240,12240,6
|
|
20240115,135100,60104390,12240,12240,12240,12240,0
|
|
20240115,135000,60104390,12240,12240,12240,12240,16
|
|
20240115,134900,59908550,12240,12240,12240,12240,5
|
|
20240115,134800,59847350,12240,12240,12240,12240,0
|
|
20240115,134700,59847350,12240,12240,12240,12240,11
|
|
20240115,134600,59712710,12240,12240,12240,12240,5
|
|
20240115,134500,59651510,12240,12240,12240,12240,12
|
|
20240115,134400,59504630,12230,12230,12230,12230,5
|
|
20240115,134300,59443480,12230,12230,12230,12230,7
|
|
20240115,134200,59357870,12240,12240,12240,12240,15
|
|
20240115,134100,59174270,12230,12230,12230,12230,5
|
|
20240115,134000,59113120,12230,12230,12230,12230,7
|
|
20240115,133900,59027510,12240,12240,12240,12240,36
|
|
20240115,133800,58586870,12230,12230,12230,12230,5
|
|
20240115,133700,58525720,12230,12230,12230,12230,0
|
|
20240115,133600,58525720,12230,12230,12230,12230,15
|
|
20240115,133500,58342270,12230,12240,12240,12230,6
|
|
20240115,133400,58268880,12230,12230,12230,12230,0
|
|
20240115,133300,58268880,12230,12230,12230,12230,5
|
|
20240115,133200,58207730,12230,12230,12230,12230,11
|
|
20240115,133100,58073200,12230,12230,12230,12230,0
|
|
20240115,133000,58073200,12230,12230,12230,12230,6
|
|
20240115,132900,57999820,12230,12230,12230,12230,8
|
|
20240115,132800,57901980,12230,12230,12230,12230,8
|
|
20240115,132700,57804140,12230,12240,12240,12230,10
|
|
20240115,132600,57681790,12230,12230,12230,12230,0
|
|
20240115,132500,57681790,12230,12230,12230,12230,91
|
|
20240115,132400,56568860,12230,12230,12230,12230,5
|
|
20240115,132300,56507710,12240,12240,12240,12240,0
|
|
20240115,132200,56507710,12240,12240,12240,12240,5
|
|
20240115,132100,56446510,12240,12260,12260,12230,12
|
|
20240115,132000,56299680,12230,12230,12230,12230,28
|
|
20240115,131900,55957240,12220,12220,12220,12220,5
|
|
20240115,131800,55896140,12230,12230,12230,12230,0
|
|
20240115,131700,55896140,12230,12230,12230,12230,0
|
|
20240115,131600,55896140,12230,12230,12230,12230,0
|
|
20240115,131500,55896140,12230,12230,12230,12230,29
|
|
20240115,131400,55541470,12220,12220,12220,12220,16
|
|
20240115,131300,55345950,12220,12230,12230,12220,514
|
|
20240115,131200,49059780,12240,12240,12240,12240,0
|
|
20240115,131100,49059780,12240,12240,12240,12240,0
|
|
20240115,131000,49059780,12240,12240,12240,12240,37
|
|
20240115,130900,48606900,12240,12240,12240,12240,0
|
|
20240115,130800,48606900,12240,12240,12240,12240,0
|
|
20240115,130700,48606900,12240,12240,12240,12240,20
|
|
20240115,130600,48362100,12250,12240,12250,12240,2
|
|
20240115,130500,48337610,12240,12240,12240,12240,5
|
|
20240115,130400,48276410,12240,12240,12240,12240,0
|
|
20240115,130300,48276410,12240,12240,12240,12240,13
|
|
20240115,130200,48117290,12240,12240,12240,12240,5
|
|
20240115,130100,48056090,12250,12250,12250,12250,6
|
|
20240115,130000,47982590,12240,12240,12240,12240,9
|
|
20240115,125900,47872430,12240,12240,12240,12240,12
|
|
20240115,125800,47725550,12240,12240,12240,12240,0
|
|
20240115,125700,47725550,12240,12240,12240,12240,0
|
|
20240115,125600,47725550,12240,12240,12240,12240,16
|
|
20240115,125500,47529710,12240,12240,12240,12240,0
|
|
20240115,125400,47529710,12240,12240,12240,12240,5
|
|
20240115,125300,47468510,12240,12240,12240,12240,2
|
|
20240115,125200,47444030,12240,12240,12240,12240,15
|
|
20240115,125100,47260430,12240,12240,12240,12240,5
|
|
20240115,125000,47199230,12240,12240,12240,12240,0
|
|
20240115,124900,47199230,12240,12240,12240,12240,5
|
|
20240115,124800,47138030,12240,12250,12250,12240,26
|
|
20240115,124700,46819590,12250,12250,12250,12250,0
|
|
20240115,124600,46819590,12250,12250,12250,12250,0
|
|
20240115,124500,46819590,12250,12260,12260,12250,14
|
|
20240115,124400,46648010,12260,12260,12260,12260,0
|
|
20240115,124300,46648010,12260,12260,12260,12260,57
|
|
20240115,124200,45949190,12260,12260,12260,12260,5
|
|
20240115,124100,45887890,12260,12260,12260,12260,12
|
|
20240115,124000,45740770,12260,12260,12260,12260,0
|
|
20240115,123900,45740770,12260,12260,12260,12260,17
|
|
20240115,123800,45532350,12250,12260,12260,12250,9
|
|
20240115,123700,45422090,12250,12250,12250,12250,0
|
|
20240115,123600,45422090,12250,12250,12250,12250,3
|
|
20240115,123500,45385340,12240,12240,12240,12240,10
|
|
20240115,123400,45262940,12230,12220,12230,12220,40
|
|
20240115,123300,44773920,12220,12220,12220,12220,0
|
|
20240115,123200,44773920,12220,12220,12220,12220,0
|
|
20240115,123100,44773920,12220,12220,12220,12220,11
|
|
20240115,123000,44639500,12220,12220,12220,12220,8
|
|
20240115,122900,44541740,12220,12220,12220,12220,0
|
|
20240115,122800,44541740,12220,12220,12220,12220,5
|
|
20240115,122700,44480640,12220,12220,12220,12220,7
|
|
20240115,122600,44395100,12230,12230,12230,12230,6
|
|
20240115,122500,44321720,12220,12220,12220,12220,15
|
|
20240115,122400,44138420,12220,12220,12220,12220,2
|
|
20240115,122300,44113980,12220,12220,12220,12220,4
|
|
20240115,122200,44065100,12280,12210,12280,12210,57
|
|
20240115,122100,43368920,12210,12210,12210,12210,0
|
|
20240115,122000,43368920,12210,12210,12210,12210,10
|
|
20240115,121900,43246820,12210,12220,12220,12210,18
|
|
20240115,121800,43026930,12210,12210,12210,12210,0
|
|
20240115,121700,43026930,12210,12210,12210,12210,5
|
|
20240115,121600,42965880,12210,12210,12210,12210,15
|
|
20240115,121500,42782730,12210,12220,12220,12210,10
|
|
20240115,121400,42660580,12220,12220,12220,12220,5
|
|
20240115,121300,42599480,12210,12210,12210,12210,0
|
|
20240115,121200,42599480,12210,12210,12210,12210,17
|
|
20240115,121100,42391910,12220,12220,12220,12220,0
|
|
20240115,121000,42391910,12220,12220,12220,12220,5
|
|
20240115,120900,42330810,12210,12210,12210,12210,12
|
|
20240115,120800,42184290,12210,12220,12220,12210,13
|
|
20240115,120700,42025510,12220,12220,12220,12220,5
|
|
20240115,120600,41964410,12210,12210,12210,12210,5
|
|
20240115,120500,41903360,12210,12210,12220,12210,16
|
|
20240115,120400,41707950,12220,12220,12220,12220,5
|
|
20240115,120300,41646850,12210,12210,12210,12210,5
|
|
20240115,120200,41585800,12210,12210,12210,12210,0
|
|
20240115,120100,41585800,12210,12210,12220,12210,21
|
|
20240115,120000,41329380,12210,12210,12210,12210,6
|
|
20240115,115900,41256120,12210,12210,12210,12210,0
|
|
20240115,115800,41256120,12210,12210,12210,12210,23
|
|
20240115,115700,40975290,12210,12210,12210,12210,38
|
|
20240115,115600,40511310,12220,12220,12220,12210,11
|
|
20240115,115500,40376940,12210,12210,12210,12210,5
|
|
20240115,115400,40315890,12210,12210,12210,12210,20
|
|
20240115,115300,40071690,12210,12210,12210,12210,0
|
|
20240115,115200,40071690,12210,12210,12210,12210,11
|
|
20240115,115100,39937380,12220,12210,12220,12210,7
|
|
20240115,115000,39851890,12210,12220,12220,12210,14
|
|
20240115,114900,39680920,12210,12210,12220,12210,12
|
|
20240115,114800,39534390,12210,12210,12210,12210,0
|
|
20240115,114700,39534390,12210,12210,12210,12210,25
|
|
20240115,114600,39229140,12210,12210,12210,12210,0
|
|
20240115,114500,39229140,12210,12210,12210,12210,6
|
|
20240115,114400,39155880,12220,12210,12220,12210,9
|
|
20240115,114300,39045950,12210,12220,12220,12210,20
|
|
20240115,114200,38801720,12220,12220,12220,12220,1
|
|
20240115,114100,38789500,12210,12210,12210,12210,11
|
|
20240115,114000,38655190,12210,12220,12220,12210,18
|
|
20240115,113900,38435300,12220,12220,12220,12220,8
|
|
20240115,113800,38337540,12220,12220,12230,12220,13
|
|
20240115,113700,38178670,12220,12220,12220,12220,0
|
|
20240115,113600,38178670,12220,12220,12230,12220,25
|
|
20240115,113500,37873130,12210,12210,12210,12210,0
|
|
20240115,113400,37873130,12210,12210,12210,12210,6
|
|
20240115,113300,37799870,12230,12220,12230,12220,16
|
|
20240115,113200,37604330,12220,12240,12240,12220,16
|
|
20240115,113100,37408770,12270,12240,12270,12240,2
|
|
20240115,113000,37384260,12220,12220,12230,12220,14
|
|
20240115,112900,37213150,12220,12210,12220,12210,18
|
|
20240115,112800,36993310,12220,12220,12220,12220,8
|
|
20240115,112700,36895550,12220,12210,12220,12210,14
|
|
20240115,112600,36724580,12220,12220,12220,12220,5
|
|
20240115,112500,36663480,12220,12210,12220,12210,25
|
|
20240115,112400,36358190,12210,12210,12210,12210,5
|
|
20240115,112300,36297140,12220,12210,12220,12210,7
|
|
20240115,112200,36211650,12210,12210,12210,12210,5
|
|
20240115,112100,36150600,12210,12220,12220,12210,29
|
|
20240115,112000,35796400,12220,12210,12220,12210,8
|
|
20240115,111900,35698690,12210,12210,12210,12210,5
|
|
20240115,111800,35637640,12220,12210,12220,12210,22
|
|
20240115,111700,35369000,12220,12220,12220,12220,3
|
|
20240115,111600,35332340,12220,12210,12220,12210,14
|
|
20240115,111500,35161370,12220,12220,12220,12220,1
|
|
20240115,111400,35149150,12210,12230,12230,12210,19
|
|
20240115,111300,34917020,12220,12230,12230,12220,6
|
|
20240115,111200,34843690,12220,12220,12230,12220,109
|
|
20240115,111100,33511670,12220,12220,12220,12220,7
|
|
20240115,111000,33426130,12220,12250,12250,12220,57
|
|
20240115,110900,32728260,12260,12220,12260,12220,55
|
|
20240115,110800,32054510,12230,12220,12230,12220,7
|
|
20240115,110700,31968950,12220,12220,12220,12220,12
|
|
20240115,110600,31822310,12230,12230,12230,12230,5
|
|
20240115,110500,31761160,12230,12240,12240,12230,18
|
|
20240115,110400,31541000,12240,12240,12240,12240,2
|
|
20240115,110300,31516520,12230,12230,12230,12230,22
|
|
20240115,110200,31247460,12240,12230,12240,12230,6
|
|
20240115,110100,31174070,12240,12240,12240,12240,4
|
|
20240115,110000,31125110,12240,12240,12250,12240,188
|
|
20240115,105900,28823980,12250,12250,12250,12240,15
|
|
20240115,105800,28640330,12250,12240,12250,12240,10
|
|
20240115,105700,28517880,12250,12250,12250,12250,7
|
|
20240115,105600,28432130,12250,12250,12250,12240,29
|
|
20240115,105500,28077080,12240,12240,12240,12240,0
|
|
20240115,105400,28077080,12240,12240,12240,12240,11
|
|
20240115,105300,27942440,12250,12250,12250,12250,2
|
|
20240115,105200,27917940,12240,12250,12250,12240,17
|
|
20240115,105100,27709820,12250,12250,12250,12250,5
|
|
20240115,105000,27648570,12250,12250,12250,12250,5
|
|
20240115,104900,27587320,12260,12260,12260,12260,29
|
|
20240115,104800,27231780,12260,12260,12260,12260,5
|
|
20240115,104700,27170480,12260,12260,12260,12260,5
|
|
20240115,104600,27109180,12260,12260,12260,12260,0
|
|
20240115,104500,27109180,12260,12260,12260,12260,23
|
|
20240115,104400,26827200,12260,12260,12260,12260,0
|
|
20240115,104300,26827200,12260,12270,12270,12260,42
|
|
20240115,104200,26312270,12270,12270,12270,12270,8
|
|
20240115,104100,26214110,12270,12280,12280,12270,9
|
|
20240115,104000,26103650,12280,12280,12280,12280,10
|
|
20240115,103900,25980850,12280,12280,12280,12280,0
|
|
20240115,103800,25980850,12280,12280,12280,12280,17
|
|
20240115,103700,25772090,12280,12280,12280,12280,5
|
|
20240115,103600,25710690,12280,12280,12280,12280,5
|
|
20240115,103500,25649290,12280,12280,12280,12280,0
|
|
20240115,103400,25649290,12280,12280,12360,12280,21
|
|
20240115,103300,25391320,12290,12290,12290,12290,0
|
|
20240115,103200,25391320,12290,12290,12290,12290,10
|
|
20240115,103100,25268420,12300,12270,12300,12270,26
|
|
20240115,103000,24949010,12270,12290,12290,12270,10
|
|
20240115,102900,24826260,12280,12280,12280,12280,10
|
|
20240115,102800,24703460,12290,12290,12290,12290,0
|
|
20240115,102700,24703460,12290,12300,12300,12290,22
|
|
20240115,102600,24432990,12320,12260,12320,12260,58
|
|
20240115,102500,23719200,12250,12250,12250,12250,18
|
|
20240115,102400,23498700,12250,12250,12250,12250,0
|
|
20240115,102300,23498700,12250,12250,12250,12250,15
|
|
20240115,102200,23314950,12250,12250,12250,12250,0
|
|
20240115,102100,23314950,12250,12250,12250,12250,6
|
|
20240115,102000,23241450,12250,12240,12250,12240,31
|
|
20240115,101900,22861750,12260,12250,12260,12250,138
|
|
20240115,101800,21171200,12250,12250,12250,12250,11
|
|
20240115,101700,21036450,12260,12260,12260,12260,0
|
|
20240115,101600,21036450,12260,12250,12260,12250,18
|
|
20240115,101500,20815940,12260,12260,12260,12260,115
|
|
20240115,101400,19406040,12260,12260,12260,12260,216
|
|
20240115,101300,16757880,12260,12260,12260,12260,0
|
|
20240115,101200,16757880,12260,12260,12260,12260,13
|
|
20240115,101100,16598500,12260,12260,12260,12260,6
|
|
20240115,101000,16524940,12280,12280,12280,12280,0
|
|
20240115,100900,16524940,12280,12300,12300,12280,242
|
|
20240115,100800,13551760,12300,12300,12300,12300,0
|
|
20240115,100700,13551760,12300,12300,12300,12300,6
|
|
20240115,100600,13477960,12300,12300,12300,12300,5
|
|
20240115,100500,13416460,12300,12300,12300,12300,19
|
|
20240115,100400,13182760,12300,12300,12300,12300,5
|
|
20240115,100300,13121260,12300,12300,12300,12300,6
|
|
20240115,100200,13047460,12300,12300,12300,12300,6
|
|
20240115,100100,12973660,12300,12300,12300,12300,11
|
|
20240115,100000,12838360,12320,12300,12320,12300,7
|
|
20240115,095900,12752240,12300,12300,12300,12300,26
|
|
20240115,095800,12432440,12300,12300,12310,12300,31
|
|
20240115,095700,12051030,12300,12300,12300,12300,0
|
|
20240115,095600,12051030,12300,12300,12300,12300,6
|
|
20240115,095500,11977230,12300,12300,12300,12300,5
|
|
20240115,095400,11915730,12300,12300,12300,12300,18
|
|
20240115,095300,11694330,12300,12300,12300,12300,5
|
|
20240115,095200,11632830,12300,12310,12310,12300,18
|
|
20240115,095100,11411310,12300,12300,12300,12300,5
|
|
20240115,095000,11349810,12340,12300,12340,12300,2
|
|
20240115,094900,11325170,12300,12300,12300,12300,6
|
|
20240115,094800,11251370,12310,12310,12310,12310,12
|
|
20240115,094700,11103650,12300,12300,12300,12300,12
|
|
20240115,094600,10956050,12300,12300,12300,12300,0
|
|
20240115,094500,10956050,12300,12260,12300,12260,11
|
|
20240115,094400,10820900,12250,12260,12260,12250,6
|
|
20240115,094300,10747390,12250,12250,12250,12250,19
|
|
20240115,094200,10514640,12250,12250,12250,12250,0
|
|
20240115,094100,10514640,12250,12250,12250,12250,11
|
|
20240115,094000,10379890,12260,12250,12260,12250,12
|
|
20240115,093900,10232870,12250,12250,12250,12250,12
|
|
20240115,093800,10085870,12250,12250,12250,12250,6
|
|
20240115,093700,10012370,12250,12250,12250,12250,0
|
|
20240115,093600,10012370,12250,12250,12250,12250,20
|
|
20240115,093500,9767370,12260,12260,12260,12260,2
|
|
20240115,093400,9742850,12250,12250,12250,12250,6
|
|
20240115,093300,9669350,12250,12250,12250,12250,5
|
|
20240115,093200,9608100,12250,12260,12270,12250,166
|
|
20240115,093100,7571590,12250,12250,12250,12250,6
|
|
20240115,093000,7498090,12250,12250,12250,12250,5
|
|
20240115,092900,7436840,12250,12260,12260,12250,18
|
|
20240115,092800,7216240,12260,12260,12260,12260,0
|
|
20240115,092700,7216240,12260,12260,12260,12260,10
|
|
20240115,092600,7093640,12260,12260,12260,12260,0
|
|
20240115,092500,7093640,12260,12250,12260,12250,31
|
|
20240115,092400,6713810,12250,12250,12250,12250,0
|
|
20240115,092300,6713810,12250,12250,12250,12250,5
|
|
20240115,092200,6652560,12250,12250,12250,12250,5
|
|
20240115,092100,6591310,12270,12250,12270,12250,38
|
|
20240115,092000,6125240,12250,12250,12250,12250,7
|
|
20240115,091900,6039490,12260,12260,12270,12260,27
|
|
20240115,091800,5708450,12260,12260,12260,12260,17
|
|
20240115,091700,5500030,12260,12260,12260,12260,0
|
|
20240115,091600,5500030,12260,12260,12260,12260,10
|
|
20240115,091500,5377430,12270,12270,12270,12270,75
|
|
20240115,091400,4457180,12270,12280,12280,12270,20
|
|
20240115,091300,4211660,12280,12280,12280,12280,0
|
|
20240115,091200,4211660,12280,12280,12280,12280,5
|
|
20240115,091100,4150260,12290,12290,12290,12290,48
|
|
20240115,091000,3560340,12290,12300,12300,12290,6
|
|
20240115,090900,3486590,12290,12290,12290,12290,5
|
|
20240115,090800,3425140,12300,12300,12300,12300,0
|
|
20240115,090700,3425140,12300,12300,12300,12300,82
|
|
20240115,090600,2416540,12300,12300,12300,12300,0
|
|
20240115,090500,2416540,12300,12300,12300,12300,33
|
|
20240115,090400,2010640,12310,12310,12310,12310,10
|
|
20240115,090300,1887540,12300,12300,12300,12300,6
|
|
20240115,090200,1813740,12350,12310,12350,12310,35
|
|
20240115,090100,1382250,12320,12350,12350,12320,85
|
|
20240115,090000,333660,12360,12360,12360,12350,27
|