650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194700,157395380,11430,11430,11430,11430,628
|
|
20240103,194600,157395380,11430,11430,11430,11430,0
|
|
20240103,194500,157395380,11430,11430,11430,11430,0
|
|
20240103,194400,157395380,11430,11430,11430,11430,0
|
|
20240103,194300,157395380,11430,11430,11430,11430,0
|
|
20240103,194200,157395380,11430,11430,11430,11430,0
|
|
20240103,194100,157395380,11430,11430,11430,11430,0
|
|
20240103,194000,157395380,11430,11430,11430,11430,0
|
|
20240103,193900,157395380,11430,11430,11430,11430,0
|
|
20240103,193800,157395380,11430,11430,11430,11430,0
|
|
20240103,193700,157395380,11430,11430,11430,11430,0
|
|
20240103,193600,157395380,11430,11430,11430,11430,0
|
|
20240103,193500,157395380,11430,11430,11430,11430,0
|
|
20240103,193400,157395380,11430,11430,11430,11430,0
|
|
20240103,193300,157395380,11430,11430,11430,11430,0
|
|
20240103,193200,157395380,11430,11430,11430,11430,0
|
|
20240103,193100,157395380,11430,11430,11430,11430,0
|
|
20240103,193000,157395380,11430,11430,11430,11430,0
|
|
20240103,192900,157395380,11430,11430,11430,11430,0
|
|
20240103,192800,157395380,11430,11430,11430,11430,0
|
|
20240103,192700,157395380,11430,11430,11430,11430,0
|
|
20240103,192600,157395380,11430,11430,11430,11430,0
|
|
20240103,192500,157395380,11430,11430,11430,11430,0
|
|
20240103,192400,157395380,11430,11430,11430,11430,0
|
|
20240103,192300,157395380,11430,11430,11430,11430,0
|
|
20240103,192200,157395380,11430,11430,11430,11430,0
|
|
20240103,192100,157395380,11430,11430,11430,11430,0
|
|
20240103,192000,157395380,11430,11430,11430,11430,0
|
|
20240103,191900,157395380,11430,11430,11430,11430,0
|
|
20240103,191800,157395380,11430,11430,11430,11430,0
|
|
20240103,191700,157395380,11430,11430,11430,11430,628
|
|
20240103,191600,157395380,11430,11430,11430,11430,0
|
|
20240103,191500,157395380,11430,11430,11430,11430,0
|
|
20240103,191400,157395380,11430,11430,11430,11430,0
|
|
20240103,191300,157395380,11430,11430,11430,11430,0
|
|
20240103,191200,157395380,11430,11430,11430,11430,0
|
|
20240103,191100,157395380,11430,11430,11430,11430,0
|
|
20240103,191000,157395380,11430,11430,11430,11430,0
|
|
20240103,190900,157395380,11430,11430,11430,11430,0
|
|
20240103,190800,157395380,11430,11430,11430,11430,0
|
|
20240103,190700,157395380,11430,11430,11430,11430,0
|
|
20240103,190600,157395380,11430,11430,11430,11430,0
|
|
20240103,190500,157395380,11430,11430,11430,11430,0
|
|
20240103,190400,157395380,11430,11430,11430,11430,0
|
|
20240103,190300,157395380,11430,11430,11430,11430,0
|
|
20240103,190200,157395380,11430,11430,11430,11430,0
|
|
20240103,190100,157395380,11430,11430,11430,11430,0
|
|
20240103,190000,157395380,11430,11430,11430,11430,0
|
|
20240103,185900,157395380,11430,11430,11430,11430,0
|
|
20240103,185800,157395380,11430,11430,11430,11430,0
|
|
20240103,185700,157395380,11430,11430,11430,11430,0
|
|
20240103,185600,157395380,11430,11430,11430,11430,0
|
|
20240103,185500,157395380,11430,11430,11430,11430,0
|
|
20240103,185400,157395380,11430,11430,11430,11430,0
|
|
20240103,185300,157395380,11430,11430,11430,11430,0
|
|
20240103,185200,157395380,11430,11430,11430,11430,0
|
|
20240103,185100,157395380,11430,11430,11430,11430,0
|
|
20240103,185000,157395380,11430,11430,11430,11430,0
|
|
20240103,184900,157395380,11430,11430,11430,11430,0
|
|
20240103,184800,157395380,11430,11430,11430,11430,0
|
|
20240103,184700,157395380,11430,11430,11430,11430,628
|
|
20240103,184600,157395380,11430,11430,11430,11430,0
|
|
20240103,184500,157395380,11430,11430,11430,11430,0
|
|
20240103,184400,157395380,11430,11430,11430,11430,0
|
|
20240103,184300,157395380,11430,11430,11430,11430,0
|
|
20240103,184200,157395380,11430,11430,11430,11430,0
|
|
20240103,184100,157395380,11430,11430,11430,11430,0
|
|
20240103,184000,157395380,11430,11430,11430,11430,0
|
|
20240103,183900,157395380,11430,11430,11430,11430,0
|
|
20240103,183800,157395380,11430,11430,11430,11430,0
|
|
20240103,183700,157395380,11430,11430,11430,11430,0
|
|
20240103,183600,157395380,11430,11430,11430,11430,0
|
|
20240103,183500,157395380,11430,11430,11430,11430,0
|
|
20240103,183400,157395380,11430,11430,11430,11430,0
|
|
20240103,183300,157395380,11430,11430,11430,11430,0
|
|
20240103,183200,157395380,11430,11430,11430,11430,0
|
|
20240103,183100,157395380,11430,11430,11430,11430,0
|
|
20240103,183000,157395380,11430,11430,11430,11430,0
|
|
20240103,182900,157395380,11430,11430,11430,11430,0
|
|
20240103,182800,157395380,11430,11430,11430,11430,0
|
|
20240103,182700,157395380,11430,11430,11430,11430,0
|
|
20240103,182600,157395380,11430,11430,11430,11430,0
|
|
20240103,182500,157395380,11430,11430,11430,11430,0
|
|
20240103,182400,157395380,11430,11430,11430,11430,0
|
|
20240103,182300,157395380,11430,11430,11430,11430,0
|
|
20240103,182200,157395380,11430,11430,11430,11430,0
|
|
20240103,182100,157395380,11430,11430,11430,11430,0
|
|
20240103,182000,157395380,11430,11430,11430,11430,0
|
|
20240103,181900,157395380,11430,11430,11430,11430,0
|
|
20240103,181800,157395380,11430,11430,11430,11430,0
|
|
20240103,181700,157395380,11430,11430,11430,11430,628
|
|
20240103,181600,157395380,11430,11430,11430,11430,0
|
|
20240103,181500,157395380,11430,11430,11430,11430,0
|
|
20240103,181400,157395380,11430,11430,11430,11430,0
|
|
20240103,181300,157395380,11430,11430,11430,11430,0
|
|
20240103,181200,157395380,11430,11430,11430,11430,0
|
|
20240103,181100,157395380,11430,11430,11430,11430,0
|
|
20240103,181000,157395380,11430,11430,11430,11430,0
|
|
20240103,180900,157395380,11430,11430,11430,11430,0
|
|
20240103,180800,157395380,11430,11430,11430,11430,0
|
|
20240103,180700,157395380,11430,11430,11430,11430,0
|
|
20240103,180600,157395380,11430,11430,11430,11430,0
|
|
20240103,180500,157395380,11430,11430,11430,11430,0
|
|
20240103,180400,157395380,11430,11430,11430,11430,0
|
|
20240103,180300,157395380,11430,11430,11430,11430,0
|
|
20240103,180200,157395380,11430,11430,11430,11430,0
|
|
20240103,180100,157395380,11430,11430,11430,11430,0
|
|
20240103,180000,157395380,11430,11430,11430,11430,0
|
|
20240103,175900,157395380,11430,11430,11430,11430,0
|
|
20240103,175800,157395380,11430,11430,11430,11430,0
|
|
20240103,175700,157395380,11430,11430,11430,11430,0
|
|
20240103,175600,157395380,11430,11430,11430,11430,0
|
|
20240103,175500,157395380,11430,11430,11430,11430,0
|
|
20240103,175400,157395380,11430,11430,11430,11430,0
|
|
20240103,175300,157395380,11430,11430,11430,11430,0
|
|
20240103,175200,157395380,11430,11430,11430,11430,0
|
|
20240103,175100,157395380,11430,11430,11430,11430,0
|
|
20240103,175000,157395380,11430,11430,11430,11430,0
|
|
20240103,174900,157395380,11430,11430,11430,11430,0
|
|
20240103,174800,157395380,11430,11430,11430,11430,0
|
|
20240103,174700,157395380,11430,11430,11430,11430,628
|
|
20240103,174600,157395380,11430,11430,11430,11430,0
|
|
20240103,174500,157395380,11430,11430,11430,11430,0
|
|
20240103,174400,157395380,11430,11430,11430,11430,0
|
|
20240103,174300,157395380,11430,11430,11430,11430,0
|
|
20240103,174200,157395380,11430,11430,11430,11430,0
|
|
20240103,174100,157395380,11430,11430,11430,11430,0
|
|
20240103,174000,157395380,11430,11430,11430,11430,0
|
|
20240103,173900,157395380,11430,11430,11430,11430,0
|
|
20240103,173800,157395380,11430,11430,11430,11430,0
|
|
20240103,173700,157395380,11430,11430,11430,11430,0
|
|
20240103,173600,157395380,11430,11430,11430,11430,0
|
|
20240103,173500,157395380,11430,11430,11430,11430,0
|
|
20240103,173400,157395380,11430,11430,11430,11430,0
|
|
20240103,173300,157395380,11430,11430,11430,11430,0
|
|
20240103,173200,157395380,11430,11430,11430,11430,0
|
|
20240103,173100,157395380,11430,11430,11430,11430,0
|
|
20240103,173000,157395380,11430,11430,11430,11430,0
|
|
20240103,172900,157395380,11430,11430,11430,11430,0
|
|
20240103,172800,157395380,11430,11430,11430,11430,0
|
|
20240103,172700,157395380,11430,11430,11430,11430,0
|
|
20240103,172600,157395380,11430,11430,11430,11430,0
|
|
20240103,172500,157395380,11430,11430,11430,11430,0
|
|
20240103,172400,157395380,11430,11430,11430,11430,0
|
|
20240103,172300,157395380,11430,11430,11430,11430,0
|
|
20240103,172200,157395380,11430,11430,11430,11430,0
|
|
20240103,172100,157395380,11430,11430,11430,11430,0
|
|
20240103,172000,157395380,11430,11430,11430,11430,0
|
|
20240103,171900,157395380,11430,11430,11430,11430,0
|
|
20240103,171800,157395380,11430,11430,11430,11430,0
|
|
20240103,171700,157395380,11430,11430,11430,11430,628
|
|
20240103,171600,157395380,11430,11430,11430,11430,0
|
|
20240103,171500,157395380,11430,11430,11430,11430,0
|
|
20240103,171400,157395380,11430,11430,11430,11430,0
|
|
20240103,171300,157395380,11430,11430,11430,11430,0
|
|
20240103,171200,157395380,11430,11430,11430,11430,0
|
|
20240103,171100,157395380,11430,11430,11430,11430,0
|
|
20240103,171000,157395380,11430,11430,11430,11430,0
|
|
20240103,170900,157395380,11430,11430,11430,11430,0
|
|
20240103,170800,157395380,11430,11430,11430,11430,0
|
|
20240103,170700,157395380,11430,11430,11430,11430,0
|
|
20240103,170600,157395380,11430,11430,11430,11430,0
|
|
20240103,170500,157395380,11430,11430,11430,11430,0
|
|
20240103,170400,157395380,11430,11430,11430,11430,0
|
|
20240103,170300,157395380,11430,11430,11430,11430,0
|
|
20240103,170200,157395380,11430,11430,11430,11430,0
|
|
20240103,170100,157395380,11430,11430,11430,11430,0
|
|
20240103,170000,157395380,11430,11430,11430,11430,0
|
|
20240103,165900,157395380,11430,11430,11430,11430,0
|
|
20240103,165800,157395380,11430,11430,11430,11430,0
|
|
20240103,165700,157395380,11430,11430,11430,11430,0
|
|
20240103,165600,157395380,11430,11430,11430,11430,0
|
|
20240103,165500,157395380,11430,11430,11430,11430,0
|
|
20240103,165400,157395380,11430,11430,11430,11430,0
|
|
20240103,165300,157395380,11430,11430,11430,11430,0
|
|
20240103,165200,157395380,11430,11430,11430,11430,0
|
|
20240103,165100,157395380,11430,11430,11430,11430,0
|
|
20240103,165000,157395380,11430,11430,11430,11430,0
|
|
20240103,164900,157395380,11430,11430,11430,11430,0
|
|
20240103,164800,157395380,11430,11430,11430,11430,0
|
|
20240103,164700,157395380,11430,11430,11430,11430,628
|
|
20240103,164600,157395380,11430,11430,11430,11430,0
|
|
20240103,164500,157395380,11430,11430,11430,11430,0
|
|
20240103,164400,157395380,11430,11430,11430,11430,0
|
|
20240103,164300,157395380,11430,11430,11430,11430,0
|
|
20240103,164200,157395380,11430,11430,11430,11430,0
|
|
20240103,164100,157395380,11430,11430,11430,11430,0
|
|
20240103,164000,157395380,11430,11430,11430,11430,0
|
|
20240103,163900,157395380,11430,11430,11430,11430,0
|
|
20240103,163800,157395380,11430,11430,11430,11430,0
|
|
20240103,163700,157395380,11430,11430,11430,11430,0
|
|
20240103,163600,157395380,11430,11430,11430,11430,0
|
|
20240103,163500,157395380,11430,11430,11430,11430,0
|
|
20240103,163400,157395380,11430,11430,11430,11430,0
|
|
20240103,163300,157395380,11430,11430,11430,11430,0
|
|
20240103,163200,157395380,11430,11430,11430,11430,0
|
|
20240103,163100,157395380,11430,11430,11430,11430,0
|
|
20240103,163000,157395380,11430,11430,11430,11430,0
|
|
20240103,162900,157395380,11430,11430,11430,11430,0
|
|
20240103,162800,157395380,11430,11430,11430,11430,0
|
|
20240103,162700,157395380,11430,11430,11430,11430,0
|
|
20240103,162600,157395380,11430,11430,11430,11430,0
|
|
20240103,162500,157395380,11430,11430,11430,11430,0
|
|
20240103,162400,157395380,11430,11430,11430,11430,0
|
|
20240103,162300,157395380,11430,11430,11430,11430,0
|
|
20240103,162200,157395380,11430,11430,11430,11430,0
|
|
20240103,162100,157395380,11430,11430,11430,11430,0
|
|
20240103,162000,157395380,11430,11430,11430,11430,0
|
|
20240103,161900,157395380,11430,11430,11430,11430,0
|
|
20240103,161800,157395380,11430,11430,11430,11430,0
|
|
20240103,161700,157395380,11430,11430,11430,11430,628
|
|
20240103,161600,157395380,11430,11430,11430,11430,0
|
|
20240103,161500,157395380,11430,11430,11430,11430,0
|
|
20240103,161400,157395380,11430,11430,11430,11430,0
|
|
20240103,161300,157395380,11430,11430,11430,11430,0
|
|
20240103,161200,157395380,11430,11430,11430,11430,0
|
|
20240103,161100,157395380,11430,11430,11430,11430,0
|
|
20240103,161000,157395380,11430,11430,11430,11430,0
|
|
20240103,160900,157395380,11430,11430,11430,11430,0
|
|
20240103,160800,157395380,11430,11430,11430,11430,0
|
|
20240103,160700,157395380,11430,11430,11430,11430,0
|
|
20240103,160600,157395380,11430,11430,11430,11430,0
|
|
20240103,160500,157395380,11430,11430,11430,11430,0
|
|
20240103,160400,157395380,11430,11430,11430,11430,0
|
|
20240103,160300,157395380,11430,11430,11430,11430,0
|
|
20240103,160200,157395380,11430,11430,11430,11430,0
|
|
20240103,160100,157395380,11430,11430,11430,11430,0
|
|
20240103,160000,157395380,11430,11430,11430,11430,0
|
|
20240103,155900,157395380,11430,11430,11430,11430,0
|
|
20240103,155800,157395380,11430,11430,11430,11430,0
|
|
20240103,155700,157395380,11430,11430,11430,11430,0
|
|
20240103,155600,157395380,11430,11430,11430,11430,0
|
|
20240103,155500,157395380,11430,11430,11430,11430,0
|
|
20240103,155400,157395380,11430,11430,11430,11430,0
|
|
20240103,155300,157395380,11430,11430,11430,11430,0
|
|
20240103,155200,157395380,11430,11430,11430,11430,0
|
|
20240103,155100,157395380,11430,11430,11430,11430,0
|
|
20240103,155000,157395380,11430,11430,11430,11430,0
|
|
20240103,154900,157395380,11430,11430,11430,11430,0
|
|
20240103,154800,157395380,11430,11430,11430,11430,0
|
|
20240103,154700,157395380,11430,11430,11430,11430,628
|
|
20240103,154600,157395380,11430,11430,11430,11430,0
|
|
20240103,154500,157395380,11430,11430,11430,11430,0
|
|
20240103,154400,157395380,11430,11430,11430,11430,0
|
|
20240103,154300,157395380,11430,11430,11430,11430,0
|
|
20240103,154200,157395380,11430,11430,11430,11430,0
|
|
20240103,154100,157395380,11430,11430,11430,11430,0
|
|
20240103,154000,157395380,11430,11430,11430,11430,0
|
|
20240103,153900,157395380,11430,11430,11430,11430,0
|
|
20240103,153800,157395380,11430,11430,11430,11430,0
|
|
20240103,153700,157395380,11430,11430,11430,11430,0
|
|
20240103,153600,157395380,11430,11430,11430,11430,0
|
|
20240103,153500,157395380,11430,11430,11430,11430,0
|
|
20240103,153400,157395380,11430,11430,11430,11430,0
|
|
20240103,153300,157395380,11430,11430,11430,11430,0
|
|
20240103,153200,157395380,11430,11430,11430,11430,0
|
|
20240103,153100,157395380,11430,11430,11430,11430,0
|
|
20240103,153000,157395380,11430,11430,11430,11430,628
|
|
20240103,152900,150217340,11370,11370,11370,11370,0
|
|
20240103,152800,150217340,11370,11370,11370,11370,0
|
|
20240103,152700,150217340,11370,11370,11370,11370,0
|
|
20240103,152600,150217340,11370,11370,11370,11370,0
|
|
20240103,152500,150217340,11370,11370,11370,11370,0
|
|
20240103,152400,150217340,11370,11370,11370,11370,0
|
|
20240103,152300,150217340,11370,11370,11370,11370,0
|
|
20240103,152200,150217340,11370,11370,11370,11370,0
|
|
20240103,152100,150217340,11370,11370,11370,11370,0
|
|
20240103,152000,150217340,11370,11370,11370,11370,0
|
|
20240103,151900,150217340,11370,11340,11370,11340,129
|
|
20240103,151800,148753650,11330,11310,11330,11310,225
|
|
20240103,151700,146206690,11310,11310,11310,11310,0
|
|
20240103,151600,146206690,11310,11310,11310,11310,0
|
|
20240103,151500,146206690,11310,11310,11310,11310,0
|
|
20240103,151400,146206690,11310,11310,11310,11310,0
|
|
20240103,151300,146206690,11310,11310,11310,11310,0
|
|
20240103,151200,146206690,11310,11310,11310,11310,0
|
|
20240103,151100,146206690,11310,11310,11310,11310,0
|
|
20240103,151000,146206690,11310,11310,11310,11310,21
|
|
20240103,150900,145969180,11260,11260,11260,11260,30
|
|
20240103,150800,145631380,11330,11330,11330,11330,0
|
|
20240103,150700,145631380,11330,11330,11330,11330,0
|
|
20240103,150600,145631380,11330,11330,11330,11330,0
|
|
20240103,150500,145631380,11330,11330,11330,11330,0
|
|
20240103,150400,145631380,11330,11330,11330,11330,0
|
|
20240103,150300,145631380,11330,11330,11330,11330,0
|
|
20240103,150200,145631380,11330,11330,11330,11330,0
|
|
20240103,150100,145631380,11330,11330,11330,11330,0
|
|
20240103,150000,145631380,11330,11260,11330,11260,16
|
|
20240103,145900,145451150,11260,11260,11260,11260,0
|
|
20240103,145800,145451150,11260,11260,11260,11260,35
|
|
20240103,145700,145057050,11260,11260,11260,11260,0
|
|
20240103,145600,145057050,11260,11260,11260,11260,0
|
|
20240103,145500,145057050,11260,11260,11260,11260,0
|
|
20240103,145400,145057050,11260,11260,11260,11260,0
|
|
20240103,145300,145057050,11260,11260,11260,11260,0
|
|
20240103,145200,145057050,11260,11260,11260,11260,0
|
|
20240103,145100,145057050,11260,11260,11260,11260,21
|
|
20240103,145000,144820590,11240,11240,11240,11240,0
|
|
20240103,144900,144820590,11240,11250,11250,11240,22
|
|
20240103,144800,144573280,11250,11250,11250,11250,0
|
|
20240103,144700,144573280,11250,11250,11250,11250,0
|
|
20240103,144600,144573280,11250,11270,11270,11250,131
|
|
20240103,144500,143098550,11270,11270,11270,11270,20
|
|
20240103,144400,142873150,11270,11270,11270,11270,0
|
|
20240103,144300,142873150,11270,11270,11270,11270,0
|
|
20240103,144200,142873150,11270,11270,11270,11270,0
|
|
20240103,144100,142873150,11270,11270,11270,11270,0
|
|
20240103,144000,142873150,11270,11270,11270,11270,0
|
|
20240103,143900,142873150,11270,11280,11280,11270,83
|
|
20240103,143800,141937430,11280,11280,11280,11280,22
|
|
20240103,143700,141689270,11320,11320,11320,11320,0
|
|
20240103,143600,141689270,11320,11320,11320,11320,1
|
|
20240103,143500,141677950,11300,11300,11300,11300,0
|
|
20240103,143400,141677950,11300,11300,11300,11300,0
|
|
20240103,143300,141677950,11300,11300,11300,11300,0
|
|
20240103,143200,141677950,11300,11300,11300,11300,0
|
|
20240103,143100,141677950,11300,11300,11300,11300,0
|
|
20240103,143000,141677950,11300,11300,11300,11300,25
|
|
20240103,142900,141395450,11300,11300,11300,11300,0
|
|
20240103,142800,141395450,11300,11300,11300,11300,0
|
|
20240103,142700,141395450,11300,11300,11300,11300,8
|
|
20240103,142600,141305050,11280,11280,11280,11280,0
|
|
20240103,142500,141305050,11280,11280,11280,11280,1
|
|
20240103,142400,141293770,11280,11280,11280,11280,0
|
|
20240103,142300,141293770,11280,11280,11280,11280,0
|
|
20240103,142200,141293770,11280,11280,11280,11280,0
|
|
20240103,142100,141293770,11280,11280,11280,11280,0
|
|
20240103,142000,141293770,11280,11280,11280,11280,0
|
|
20240103,141900,141293770,11280,11290,11290,11280,21
|
|
20240103,141800,141056740,11300,11300,11300,11300,2
|
|
20240103,141700,141034140,11300,11300,11300,11300,35
|
|
20240103,141600,140638640,11330,11330,11330,11330,0
|
|
20240103,141500,140638640,11330,11330,11330,11330,0
|
|
20240103,141400,140638640,11330,11330,11330,11330,0
|
|
20240103,141300,140638640,11330,11330,11330,11330,0
|
|
20240103,141200,140638640,11330,11330,11330,11330,0
|
|
20240103,141100,140638640,11330,11330,11330,11330,0
|
|
20240103,141000,140638640,11330,11330,11330,11330,0
|
|
20240103,140900,140638640,11330,11330,11330,11330,14
|
|
20240103,140800,140480020,11350,11350,11350,11350,0
|
|
20240103,140700,140480020,11350,11350,11350,11350,0
|
|
20240103,140600,140480020,11350,11350,11350,11350,0
|
|
20240103,140500,140480020,11350,11350,11350,11350,0
|
|
20240103,140400,140480020,11350,11350,11350,11350,0
|
|
20240103,140300,140480020,11350,11350,11350,11350,0
|
|
20240103,140200,140480020,11350,11350,11350,11350,0
|
|
20240103,140100,140480020,11350,11350,11350,11350,0
|
|
20240103,140000,140480020,11350,11350,11350,11350,0
|
|
20240103,135900,140480020,11350,11350,11350,11350,0
|
|
20240103,135800,140480020,11350,11350,11350,11350,0
|
|
20240103,135700,140480020,11350,11350,11350,11350,0
|
|
20240103,135600,140480020,11350,11350,11350,11350,0
|
|
20240103,135500,140480020,11350,11350,11350,11350,0
|
|
20240103,135400,140480020,11350,11350,11350,11350,0
|
|
20240103,135300,140480020,11350,11350,11350,11350,0
|
|
20240103,135200,140480020,11350,11350,11350,11350,0
|
|
20240103,135100,140480020,11350,11350,11350,11350,20
|
|
20240103,135000,140253020,11350,11350,11350,11350,16
|
|
20240103,134900,140071420,11350,11350,11350,11350,1
|
|
20240103,134800,140060070,11370,11370,11370,11370,0
|
|
20240103,134700,140060070,11370,11370,11370,11370,0
|
|
20240103,134600,140060070,11370,11370,11370,11370,0
|
|
20240103,134500,140060070,11370,11370,11370,11370,10
|
|
20240103,134400,139946370,11370,11370,11370,11370,11
|
|
20240103,134300,139821300,11380,11380,11380,11380,0
|
|
20240103,134200,139821300,11380,11380,11380,11380,0
|
|
20240103,134100,139821300,11380,11380,11380,11380,0
|
|
20240103,134000,139821300,11380,11380,11380,11380,0
|
|
20240103,133900,139821300,11380,11380,11380,11380,0
|
|
20240103,133800,139821300,11380,11380,11380,11380,0
|
|
20240103,133700,139821300,11380,11380,11380,11380,0
|
|
20240103,133600,139821300,11380,11380,11380,11380,0
|
|
20240103,133500,139821300,11380,11350,11380,11350,36
|
|
20240103,133400,139412670,11350,11350,11350,11350,0
|
|
20240103,133300,139412670,11350,11350,11350,11350,0
|
|
20240103,133200,139412670,11350,11350,11350,11350,0
|
|
20240103,133100,139412670,11350,11350,11350,11350,0
|
|
20240103,133000,139412670,11350,11350,11350,11350,0
|
|
20240103,132900,139412670,11350,11350,11350,11350,0
|
|
20240103,132800,139412670,11350,11350,11350,11350,0
|
|
20240103,132700,139412670,11350,11350,11350,11350,0
|
|
20240103,132600,139412670,11350,11350,11350,11350,30
|
|
20240103,132500,139072170,11380,11380,11380,11380,0
|
|
20240103,132400,139072170,11380,11380,11380,11380,0
|
|
20240103,132300,139072170,11380,11380,11380,11380,0
|
|
20240103,132200,139072170,11380,11380,11380,11380,0
|
|
20240103,132100,139072170,11380,11380,11380,11380,0
|
|
20240103,132000,139072170,11380,11380,11380,11380,0
|
|
20240103,131900,139072170,11380,11330,11380,11330,26
|
|
20240103,131800,138777490,11330,11330,11330,11330,0
|
|
20240103,131700,138777490,11330,11330,11330,11330,13
|
|
20240103,131600,138630200,11330,11330,11330,11330,13
|
|
20240103,131500,138482910,11340,11340,11340,11340,0
|
|
20240103,131400,138482910,11340,11340,11340,11340,0
|
|
20240103,131300,138482910,11340,11340,11340,11340,0
|
|
20240103,131200,138482910,11340,11340,11340,11340,0
|
|
20240103,131100,138482910,11340,11340,11340,11340,14
|
|
20240103,131000,138324150,11280,11280,11280,11280,0
|
|
20240103,130900,138324150,11280,11280,11280,11280,60
|
|
20240103,130800,137647350,11380,11380,11380,11380,0
|
|
20240103,130700,137647350,11380,11380,11380,11380,0
|
|
20240103,130600,137647350,11380,11380,11380,11380,0
|
|
20240103,130500,137647350,11380,11380,11380,11380,0
|
|
20240103,130400,137647350,11380,11380,11380,11380,0
|
|
20240103,130300,137647350,11380,11380,11380,11380,0
|
|
20240103,130200,137647350,11380,11380,11380,11380,0
|
|
20240103,130100,137647350,11380,11350,11380,11350,45
|
|
20240103,130000,137135750,11360,11350,11360,11350,22
|
|
20240103,125900,136886040,11320,11320,11320,11320,0
|
|
20240103,125800,136886040,11320,11320,11320,11320,0
|
|
20240103,125700,136886040,11320,11320,11320,11320,0
|
|
20240103,125600,136886040,11320,11320,11320,11320,4
|
|
20240103,125500,136840760,11320,11320,11320,11320,1
|
|
20240103,125400,136829440,11360,11360,11360,11360,100
|
|
20240103,125300,135693440,11390,11390,11390,11390,0
|
|
20240103,125200,135693440,11390,11380,11390,11380,15
|
|
20240103,125100,135522690,11430,11430,11430,11430,0
|
|
20240103,125000,135522690,11430,11360,11430,11330,152
|
|
20240103,124900,133794420,11360,11280,11360,11270,78
|
|
20240103,124800,132913990,11310,11310,11310,11310,40
|
|
20240103,124700,132461590,11310,11300,11310,11300,12
|
|
20240103,124600,132325980,11310,11310,11310,11310,0
|
|
20240103,124500,132325980,11310,11310,11310,11310,0
|
|
20240103,124400,132325980,11310,11310,11310,11310,0
|
|
20240103,124300,132325980,11310,11310,11310,11310,0
|
|
20240103,124200,132325980,11310,11310,11310,11310,0
|
|
20240103,124100,132325980,11310,11310,11310,11310,0
|
|
20240103,124000,132325980,11310,11310,11310,11310,0
|
|
20240103,123900,132325980,11310,11310,11310,11310,0
|
|
20240103,123800,132325980,11310,11310,11310,11310,0
|
|
20240103,123700,132325980,11310,11310,11310,11310,0
|
|
20240103,123600,132325980,11310,11310,11310,11310,1
|
|
20240103,123500,132314670,11380,11380,11380,11380,0
|
|
20240103,123400,132314670,11380,11380,11380,11380,0
|
|
20240103,123300,132314670,11380,11380,11380,11380,0
|
|
20240103,123200,132314670,11380,11380,11380,11380,0
|
|
20240103,123100,132314670,11380,11380,11380,11380,0
|
|
20240103,123000,132314670,11380,11380,11380,11380,0
|
|
20240103,122900,132314670,11380,11380,11380,11380,0
|
|
20240103,122800,132314670,11380,11380,11380,11380,0
|
|
20240103,122700,132314670,11380,11380,11380,11380,0
|
|
20240103,122600,132314670,11380,11380,11380,11380,0
|
|
20240103,122500,132314670,11380,11380,11380,11380,0
|
|
20240103,122400,132314670,11380,11380,11380,11380,1
|
|
20240103,122300,132303290,11380,11380,11380,11380,1
|
|
20240103,122200,132291910,11340,11340,11340,11340,0
|
|
20240103,122100,132291910,11340,11340,11340,11340,27
|
|
20240103,122000,131985730,11440,11440,11440,11440,0
|
|
20240103,121900,131985730,11440,11440,11440,11440,0
|
|
20240103,121800,131985730,11440,11440,11440,11440,0
|
|
20240103,121700,131985730,11440,11440,11440,11440,0
|
|
20240103,121600,131985730,11440,11440,11440,11440,0
|
|
20240103,121500,131985730,11440,11440,11440,11440,0
|
|
20240103,121400,131985730,11440,11440,11440,11440,0
|
|
20240103,121300,131985730,11440,11440,11440,11440,0
|
|
20240103,121200,131985730,11440,11440,11440,11440,0
|
|
20240103,121100,131985730,11440,11320,11440,11310,70
|
|
20240103,121000,131191830,11260,11260,11260,11260,0
|
|
20240103,120900,131191830,11260,11260,11260,11260,0
|
|
20240103,120800,131191830,11260,11260,11260,11260,0
|
|
20240103,120700,131191830,11260,11260,11260,11260,0
|
|
20240103,120600,131191830,11260,11260,11260,11260,0
|
|
20240103,120500,131191830,11260,11260,11260,11260,0
|
|
20240103,120400,131191830,11260,11260,11260,11260,0
|
|
20240103,120300,131191830,11260,11260,11260,11260,0
|
|
20240103,120200,131191830,11260,11260,11260,11260,0
|
|
20240103,120100,131191830,11260,11270,11270,11260,20
|
|
20240103,120000,130966570,11230,11230,11230,11230,0
|
|
20240103,115900,130966570,11230,11230,11230,11230,0
|
|
20240103,115800,130966570,11230,11330,11330,11220,123
|
|
20240103,115700,129578710,11420,11420,11420,11420,0
|
|
20240103,115600,129578710,11420,11420,11420,11420,0
|
|
20240103,115500,129578710,11420,11420,11430,11420,103
|
|
20240103,115400,128402290,11410,11330,11410,11300,138
|
|
20240103,115300,126839810,11340,11350,11350,11340,567
|
|
20240103,115200,120409470,11350,11350,11350,11350,0
|
|
20240103,115100,120409470,11350,11380,11380,11350,100
|
|
20240103,115000,119273240,11450,11450,11450,11450,0
|
|
20240103,114900,119273240,11450,11450,11450,11450,0
|
|
20240103,114800,119273240,11450,11450,11450,11450,0
|
|
20240103,114700,119273240,11450,11450,11450,11450,0
|
|
20240103,114600,119273240,11450,11450,11450,11450,0
|
|
20240103,114500,119273240,11450,11450,11450,11450,0
|
|
20240103,114400,119273240,11450,11450,11450,11450,0
|
|
20240103,114300,119273240,11450,11450,11450,11450,0
|
|
20240103,114200,119273240,11450,11450,11450,11450,0
|
|
20240103,114100,119273240,11450,11450,11450,11450,1
|
|
20240103,114000,119261790,11420,11450,11450,11420,33
|
|
20240103,113900,118884000,11450,11450,11450,11450,0
|
|
20240103,113800,118884000,11450,11450,11450,11450,0
|
|
20240103,113700,118884000,11450,11450,11450,11450,1
|
|
20240103,113600,118872550,11450,11450,11450,11450,0
|
|
20240103,113500,118872550,11450,11450,11450,11450,0
|
|
20240103,113400,118872550,11450,11450,11450,11450,1
|
|
20240103,113300,118861100,11460,11460,11460,11460,0
|
|
20240103,113200,118861100,11460,11460,11460,11460,0
|
|
20240103,113100,118861100,11460,11450,11460,11450,950
|
|
20240103,113000,107975480,11460,11460,11460,11460,0
|
|
20240103,112900,107975480,11460,11460,11460,11460,0
|
|
20240103,112800,107975480,11460,11460,11460,11460,0
|
|
20240103,112700,107975480,11460,11460,11460,11460,0
|
|
20240103,112600,107975480,11460,11460,11460,11460,0
|
|
20240103,112500,107975480,11460,11460,11460,11460,1
|
|
20240103,112400,107964020,11380,11400,11400,11380,5
|
|
20240103,112300,107907100,11470,11390,11470,11390,202
|
|
20240103,112200,105605230,11400,11400,11400,11400,0
|
|
20240103,112100,105605230,11400,11400,11400,11400,0
|
|
20240103,112000,105605230,11400,11400,11400,11400,111
|
|
20240103,111900,104339830,11470,11470,11470,11470,0
|
|
20240103,111800,104339830,11470,11470,11470,11470,0
|
|
20240103,111700,104339830,11470,11460,11470,11460,382
|
|
20240103,111600,99958300,11460,11460,11460,11460,95
|
|
20240103,111500,98869600,11470,11470,11470,11470,0
|
|
20240103,111400,98869600,11470,11470,11470,11470,0
|
|
20240103,111300,98869600,11470,11460,11470,11460,2
|
|
20240103,111200,98846670,11400,11400,11400,11400,15
|
|
20240103,111100,98675670,11470,11470,11470,11470,0
|
|
20240103,111000,98675670,11470,11470,11470,11470,20
|
|
20240103,110900,98446270,11480,11480,11480,11480,0
|
|
20240103,110800,98446270,11480,11480,11480,11480,0
|
|
20240103,110700,98446270,11480,11480,11480,11480,0
|
|
20240103,110600,98446270,11480,11480,11480,11480,0
|
|
20240103,110500,98446270,11480,11480,11480,11480,172
|
|
20240103,110400,96471710,11480,11470,11480,11470,4
|
|
20240103,110300,96425810,11490,11420,11490,11420,391
|
|
20240103,110200,91960520,11410,11420,11420,11410,37
|
|
20240103,110100,91538030,11500,11500,11500,11500,0
|
|
20240103,110000,91538030,11500,11500,11500,11500,6
|
|
20240103,105900,91469030,11500,11410,11500,11400,132
|
|
20240103,105800,89964040,11510,11510,11510,11510,0
|
|
20240103,105700,89964040,11510,11510,11510,11510,0
|
|
20240103,105600,89964040,11510,11510,11510,11510,0
|
|
20240103,105500,89964040,11510,11500,11520,11500,55
|
|
20240103,105400,89331210,11520,11500,11520,11500,290
|
|
20240103,105300,85992730,11500,11470,11500,11470,265
|
|
20240103,105200,82946820,11480,11480,11480,11480,1
|
|
20240103,105100,82935340,11400,11400,11400,11400,2
|
|
20240103,105000,82912540,11480,11400,11480,11400,2
|
|
20240103,104900,82889660,11480,11470,11480,11470,600
|
|
20240103,104800,76001670,11470,11460,11470,11460,27
|
|
20240103,104700,75692050,11330,11460,11460,11330,57
|
|
20240103,104600,75045260,11460,11460,11460,11460,0
|
|
20240103,104500,75045260,11460,11330,11460,11330,6
|
|
20240103,104400,74977150,11480,11480,11480,11480,60
|
|
20240103,104300,74288350,11500,11500,11500,11280,301
|
|
20240103,104200,70849220,11420,11330,11420,11330,228
|
|
20240103,104100,68247470,11330,11270,11330,11270,519
|
|
20240103,104000,62383790,11270,11270,11270,11270,0
|
|
20240103,103900,62383790,11270,11270,11270,11270,0
|
|
20240103,103800,62383790,11270,11240,11270,11240,293
|
|
20240103,103700,59081740,11240,11220,11240,11220,633
|
|
20240103,103600,51972420,11230,11230,11230,11230,0
|
|
20240103,103500,51972420,11230,11230,11230,11230,0
|
|
20240103,103400,51972420,11230,11230,11230,11230,0
|
|
20240103,103300,51972420,11230,11230,11230,11230,0
|
|
20240103,103200,51972420,11230,11230,11230,11230,0
|
|
20240103,103100,51972420,11230,11230,11230,11230,0
|
|
20240103,103000,51972420,11230,11210,11230,11210,201
|
|
20240103,102900,49718250,11170,11170,11170,11170,0
|
|
20240103,102800,49718250,11170,11170,11170,11170,0
|
|
20240103,102700,49718250,11170,11170,11170,11170,0
|
|
20240103,102600,49718250,11170,11170,11170,11170,7
|
|
20240103,102500,49640060,11210,11210,11210,11210,0
|
|
20240103,102400,49640060,11210,11210,11210,11210,0
|
|
20240103,102300,49640060,11210,11210,11210,11210,0
|
|
20240103,102200,49640060,11210,11210,11210,11210,0
|
|
20240103,102100,49640060,11210,11210,11210,11210,0
|
|
20240103,102000,49640060,11210,11210,11210,11210,0
|
|
20240103,101900,49640060,11210,11210,11210,11210,1
|
|
20240103,101800,49628850,11150,11150,11150,11150,0
|
|
20240103,101700,49628850,11150,11150,11150,11150,0
|
|
20240103,101600,49628850,11150,11150,11150,11150,0
|
|
20240103,101500,49628850,11150,11150,11150,11150,0
|
|
20240103,101400,49628850,11150,11150,11150,11150,0
|
|
20240103,101300,49628850,11150,11150,11150,11150,0
|
|
20240103,101200,49628850,11150,11150,11150,11150,0
|
|
20240103,101100,49628850,11150,11150,11150,11150,0
|
|
20240103,101000,49628850,11150,11150,11150,11150,12
|
|
20240103,100900,49495050,11150,11150,11150,11150,0
|
|
20240103,100800,49495050,11150,11150,11150,11150,0
|
|
20240103,100700,49495050,11150,11150,11150,11150,0
|
|
20240103,100600,49495050,11150,11150,11150,11150,1
|
|
20240103,100500,49483900,11220,11220,11220,11220,6
|
|
20240103,100400,49416580,11230,11200,11230,11200,2
|
|
20240103,100300,49394150,11230,11170,11230,11170,208
|
|
20240103,100200,47068560,11150,11150,11150,11150,0
|
|
20240103,100100,47068560,11150,11150,11150,11150,2
|
|
20240103,100000,47046260,11150,11150,11150,11150,0
|
|
20240103,095900,47046260,11150,11150,11150,11150,7
|
|
20240103,095800,46968210,11150,11150,11150,11150,0
|
|
20240103,095700,46968210,11150,11150,11150,11150,0
|
|
20240103,095600,46968210,11150,11150,11150,11150,0
|
|
20240103,095500,46968210,11150,11150,11150,11150,1
|
|
20240103,095400,46957060,11210,11210,11210,11210,0
|
|
20240103,095300,46957060,11210,11210,11210,11210,1
|
|
20240103,095200,46945850,11200,11200,11200,11200,0
|
|
20240103,095100,46945850,11200,11200,11200,11200,0
|
|
20240103,095000,46945850,11200,11200,11200,11200,1
|
|
20240103,094900,46934650,11230,11230,11230,11230,0
|
|
20240103,094800,46934650,11230,11230,11230,11230,0
|
|
20240103,094700,46934650,11230,11230,11230,11230,0
|
|
20240103,094600,46934650,11230,11150,11230,11150,2
|
|
20240103,094500,46912270,11230,11230,11230,11230,1
|
|
20240103,094400,46901040,11230,11230,11230,11230,0
|
|
20240103,094300,46901040,11230,11230,11230,11230,0
|
|
20240103,094200,46901040,11230,11220,11230,11220,170
|
|
20240103,094100,44992440,11230,11230,11230,11230,0
|
|
20240103,094000,44992440,11230,11230,11230,11230,0
|
|
20240103,093900,44992440,11230,11230,11230,11230,2
|
|
20240103,093800,44969980,11150,11150,11150,11150,0
|
|
20240103,093700,44969980,11150,11150,11150,11150,2
|
|
20240103,093600,44947680,11240,11240,11240,11240,0
|
|
20240103,093500,44947680,11240,11240,11240,11240,0
|
|
20240103,093400,44947680,11240,11240,11240,11240,0
|
|
20240103,093300,44947680,11240,11240,11240,11240,0
|
|
20240103,093200,44947680,11240,11240,11240,11240,0
|
|
20240103,093100,44947680,11240,11240,11240,11240,50
|
|
20240103,093000,44385680,11240,11240,11240,11240,0
|
|
20240103,092900,44385680,11240,11240,11240,11240,4
|
|
20240103,092800,44340720,11250,11250,11250,11250,0
|
|
20240103,092700,44340720,11250,11250,11250,11250,0
|
|
20240103,092600,44340720,11250,11250,11250,11250,0
|
|
20240103,092500,44340720,11250,11250,11250,11250,0
|
|
20240103,092400,44340720,11250,11250,11250,11250,1
|
|
20240103,092300,44329470,11080,11100,11100,11080,5
|
|
20240103,092200,44274020,11270,11270,11270,11270,0
|
|
20240103,092100,44274020,11270,11130,11270,11130,170
|
|
20240103,092000,42381780,11130,11140,11140,11130,204
|
|
20240103,091900,40110750,11140,11150,11150,11140,20
|
|
20240103,091800,39887940,11290,11290,11290,11290,0
|
|
20240103,091700,39887940,11290,11270,11290,11270,32
|
|
20240103,091600,39527030,11250,11250,11250,11250,1000
|
|
20240103,091500,28277030,11290,11240,11290,11240,98
|
|
20240103,091400,27175460,11240,11140,11240,11130,119
|
|
20240103,091300,25849430,11140,11140,11140,11140,0
|
|
20240103,091200,25849430,11140,11140,11140,11140,0
|
|
20240103,091100,25849430,11140,11130,11140,11130,5
|
|
20240103,091000,25793750,11140,11150,11150,11140,156
|
|
20240103,090900,24054360,11150,11150,11160,11150,162
|
|
20240103,090800,22247210,11200,11200,11200,11200,0
|
|
20240103,090700,22247210,11200,11150,11220,11150,177
|
|
20240103,090600,20271270,11160,11080,11160,11080,101
|
|
20240103,090500,19149730,11040,11040,11040,11040,10
|
|
20240103,090400,19039330,11060,11060,11060,11060,3
|
|
20240103,090300,19006150,11060,11060,11060,11060,57
|
|
20240103,090200,18375730,11130,11130,11130,11130,0
|
|
20240103,090100,18375730,11130,11140,11150,11120,220
|
|
20240103,090000,15926250,11150,11110,11300,11030,1433
|