653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195000,146735600,61900,61900,61900,61900,89
|
|
20240118,194900,146735600,61900,61900,61900,61900,0
|
|
20240118,194800,146735600,61900,61900,61900,61900,0
|
|
20240118,194700,146735600,61900,61900,61900,61900,0
|
|
20240118,194600,146735600,61900,61900,61900,61900,0
|
|
20240118,194500,146735600,61900,61900,61900,61900,0
|
|
20240118,194400,146735600,61900,61900,61900,61900,0
|
|
20240118,194300,146735600,61900,61900,61900,61900,0
|
|
20240118,194200,146735600,61900,61900,61900,61900,0
|
|
20240118,194100,146735600,61900,61900,61900,61900,0
|
|
20240118,194000,146735600,61900,61900,61900,61900,0
|
|
20240118,193900,146735600,61900,61900,61900,61900,0
|
|
20240118,193800,146735600,61900,61900,61900,61900,0
|
|
20240118,193700,146735600,61900,61900,61900,61900,0
|
|
20240118,193600,146735600,61900,61900,61900,61900,0
|
|
20240118,193500,146735600,61900,61900,61900,61900,0
|
|
20240118,193400,146735600,61900,61900,61900,61900,0
|
|
20240118,193300,146735600,61900,61900,61900,61900,0
|
|
20240118,193200,146735600,61900,61900,61900,61900,0
|
|
20240118,193100,146735600,61900,61900,61900,61900,0
|
|
20240118,193000,146735600,61900,61900,61900,61900,0
|
|
20240118,192900,146735600,61900,61900,61900,61900,0
|
|
20240118,192800,146735600,61900,61900,61900,61900,0
|
|
20240118,192700,146735600,61900,61900,61900,61900,0
|
|
20240118,192600,146735600,61900,61900,61900,61900,0
|
|
20240118,192500,146735600,61900,61900,61900,61900,0
|
|
20240118,192400,146735600,61900,61900,61900,61900,0
|
|
20240118,192300,146735600,61900,61900,61900,61900,0
|
|
20240118,192200,146735600,61900,61900,61900,61900,0
|
|
20240118,192100,146735600,61900,61900,61900,61900,0
|
|
20240118,192000,146735600,61900,61900,61900,61900,89
|
|
20240118,191900,146735600,61900,61900,61900,61900,0
|
|
20240118,191800,146735600,61900,61900,61900,61900,0
|
|
20240118,191700,146735600,61900,61900,61900,61900,0
|
|
20240118,191600,146735600,61900,61900,61900,61900,0
|
|
20240118,191500,146735600,61900,61900,61900,61900,0
|
|
20240118,191400,146735600,61900,61900,61900,61900,0
|
|
20240118,191300,146735600,61900,61900,61900,61900,0
|
|
20240118,191200,146735600,61900,61900,61900,61900,0
|
|
20240118,191100,146735600,61900,61900,61900,61900,0
|
|
20240118,191000,146735600,61900,61900,61900,61900,0
|
|
20240118,190900,146735600,61900,61900,61900,61900,0
|
|
20240118,190800,146735600,61900,61900,61900,61900,0
|
|
20240118,190700,146735600,61900,61900,61900,61900,0
|
|
20240118,190600,146735600,61900,61900,61900,61900,0
|
|
20240118,190500,146735600,61900,61900,61900,61900,0
|
|
20240118,190400,146735600,61900,61900,61900,61900,0
|
|
20240118,190300,146735600,61900,61900,61900,61900,0
|
|
20240118,190200,146735600,61900,61900,61900,61900,0
|
|
20240118,190100,146735600,61900,61900,61900,61900,0
|
|
20240118,190000,146735600,61900,61900,61900,61900,0
|
|
20240118,185900,146735600,61900,61900,61900,61900,0
|
|
20240118,185800,146735600,61900,61900,61900,61900,0
|
|
20240118,185700,146735600,61900,61900,61900,61900,0
|
|
20240118,185600,146735600,61900,61900,61900,61900,0
|
|
20240118,185500,146735600,61900,61900,61900,61900,0
|
|
20240118,185400,146735600,61900,61900,61900,61900,0
|
|
20240118,185300,146735600,61900,61900,61900,61900,0
|
|
20240118,185200,146735600,61900,61900,61900,61900,0
|
|
20240118,185100,146735600,61900,61900,61900,61900,0
|
|
20240118,185000,146735600,61900,61900,61900,61900,89
|
|
20240118,184900,146735600,61900,61900,61900,61900,0
|
|
20240118,184800,146735600,61900,61900,61900,61900,0
|
|
20240118,184700,146735600,61900,61900,61900,61900,0
|
|
20240118,184600,146735600,61900,61900,61900,61900,0
|
|
20240118,184500,146735600,61900,61900,61900,61900,0
|
|
20240118,184400,146735600,61900,61900,61900,61900,0
|
|
20240118,184300,146735600,61900,61900,61900,61900,0
|
|
20240118,184200,146735600,61900,61900,61900,61900,0
|
|
20240118,184100,146735600,61900,61900,61900,61900,0
|
|
20240118,184000,146735600,61900,61900,61900,61900,0
|
|
20240118,183900,146735600,61900,61900,61900,61900,0
|
|
20240118,183800,146735600,61900,61900,61900,61900,0
|
|
20240118,183700,146735600,61900,61900,61900,61900,0
|
|
20240118,183600,146735600,61900,61900,61900,61900,0
|
|
20240118,183500,146735600,61900,61900,61900,61900,0
|
|
20240118,183400,146735600,61900,61900,61900,61900,0
|
|
20240118,183300,146735600,61900,61900,61900,61900,0
|
|
20240118,183200,146735600,61900,61900,61900,61900,0
|
|
20240118,183100,146735600,61900,61900,61900,61900,0
|
|
20240118,183000,146735600,61900,61900,61900,61900,0
|
|
20240118,182900,146735600,61900,61900,61900,61900,0
|
|
20240118,182800,146735600,61900,61900,61900,61900,0
|
|
20240118,182700,146735600,61900,61900,61900,61900,0
|
|
20240118,182600,146735600,61900,61900,61900,61900,0
|
|
20240118,182500,146735600,61900,61900,61900,61900,0
|
|
20240118,182400,146735600,61900,61900,61900,61900,0
|
|
20240118,182300,146735600,61900,61900,61900,61900,0
|
|
20240118,182200,146735600,61900,61900,61900,61900,0
|
|
20240118,182100,146735600,61900,61900,61900,61900,0
|
|
20240118,182000,146735600,61900,61900,61900,61900,89
|
|
20240118,181900,146735600,61900,61900,61900,61900,0
|
|
20240118,181800,146735600,61900,61900,61900,61900,0
|
|
20240118,181700,146735600,61900,61900,61900,61900,0
|
|
20240118,181600,146735600,61900,61900,61900,61900,0
|
|
20240118,181500,146735600,61900,61900,61900,61900,0
|
|
20240118,181400,146735600,61900,61900,61900,61900,0
|
|
20240118,181300,146735600,61900,61900,61900,61900,0
|
|
20240118,181200,146735600,61900,61900,61900,61900,0
|
|
20240118,181100,146735600,61900,61900,61900,61900,0
|
|
20240118,181000,146735600,61900,61900,61900,61900,0
|
|
20240118,180900,146735600,61900,61900,61900,61900,0
|
|
20240118,180800,146735600,61900,61900,61900,61900,0
|
|
20240118,180700,146735600,61900,61900,61900,61900,0
|
|
20240118,180600,146735600,61900,61900,61900,61900,0
|
|
20240118,180500,146735600,61900,61900,61900,61900,0
|
|
20240118,180400,146735600,61900,61900,61900,61900,0
|
|
20240118,180300,146735600,61900,61900,61900,61900,0
|
|
20240118,180200,146735600,61900,61900,61900,61900,0
|
|
20240118,180100,146735600,61900,61900,61900,61900,0
|
|
20240118,180000,146735600,61900,61900,61900,61900,0
|
|
20240118,175900,146735600,61900,61900,61900,61900,0
|
|
20240118,175800,146735600,61900,61900,61900,61900,0
|
|
20240118,175700,146735600,61900,61900,61900,61900,0
|
|
20240118,175600,146735600,61900,61900,61900,61900,0
|
|
20240118,175500,146735600,61900,61900,61900,61900,0
|
|
20240118,175400,146735600,61900,61900,61900,61900,0
|
|
20240118,175300,146735600,61900,61900,61900,61900,0
|
|
20240118,175200,146735600,61900,61900,61900,61900,0
|
|
20240118,175100,146735600,61900,61900,61900,61900,0
|
|
20240118,175000,146735600,61900,61900,61900,61900,89
|
|
20240118,174900,146735600,61900,61900,61900,61900,0
|
|
20240118,174800,146735600,61900,61900,61900,61900,0
|
|
20240118,174700,146735600,61900,61900,61900,61900,0
|
|
20240118,174600,146735600,61900,61900,61900,61900,0
|
|
20240118,174500,146735600,61900,61900,61900,61900,0
|
|
20240118,174400,146735600,61900,61900,61900,61900,0
|
|
20240118,174300,146735600,61900,61900,61900,61900,0
|
|
20240118,174200,146735600,61900,61900,61900,61900,0
|
|
20240118,174100,146735600,61900,61900,61900,61900,0
|
|
20240118,174000,146735600,61900,61900,61900,61900,0
|
|
20240118,173900,146735600,61900,61900,61900,61900,0
|
|
20240118,173800,146735600,61900,61900,61900,61900,0
|
|
20240118,173700,146735600,61900,61900,61900,61900,0
|
|
20240118,173600,146735600,61900,61900,61900,61900,0
|
|
20240118,173500,146735600,61900,61900,61900,61900,0
|
|
20240118,173400,146735600,61900,61900,61900,61900,0
|
|
20240118,173300,146735600,61900,61900,61900,61900,0
|
|
20240118,173200,146735600,61900,61900,61900,61900,0
|
|
20240118,173100,146735600,61900,61900,61900,61900,0
|
|
20240118,173000,146735600,61900,61900,61900,61900,0
|
|
20240118,172900,146735600,61900,61900,61900,61900,0
|
|
20240118,172800,146735600,61900,61900,61900,61900,0
|
|
20240118,172700,146735600,61900,61900,61900,61900,0
|
|
20240118,172600,146735600,61900,61900,61900,61900,0
|
|
20240118,172500,146735600,61900,61900,61900,61900,0
|
|
20240118,172400,146735600,61900,61900,61900,61900,0
|
|
20240118,172300,146735600,61900,61900,61900,61900,0
|
|
20240118,172200,146735600,61900,61900,61900,61900,0
|
|
20240118,172100,146735600,61900,61900,61900,61900,0
|
|
20240118,172000,146735600,61900,61900,61900,61900,89
|
|
20240118,171900,146735600,61900,61900,61900,61900,0
|
|
20240118,171800,146735600,61900,61900,61900,61900,0
|
|
20240118,171700,146735600,61900,61900,61900,61900,0
|
|
20240118,171600,146735600,61900,61900,61900,61900,0
|
|
20240118,171500,146735600,61900,61900,61900,61900,0
|
|
20240118,171400,146735600,61900,61900,61900,61900,0
|
|
20240118,171300,146735600,61900,61900,61900,61900,0
|
|
20240118,171200,146735600,61900,61900,61900,61900,0
|
|
20240118,171100,146735600,61900,61900,61900,61900,0
|
|
20240118,171000,146735600,61900,61900,61900,61900,0
|
|
20240118,170900,146735600,61900,61900,61900,61900,0
|
|
20240118,170800,146735600,61900,61900,61900,61900,0
|
|
20240118,170700,146735600,61900,61900,61900,61900,0
|
|
20240118,170600,146735600,61900,61900,61900,61900,0
|
|
20240118,170500,146735600,61900,61900,61900,61900,0
|
|
20240118,170400,146735600,61900,61900,61900,61900,0
|
|
20240118,170300,146735600,61900,61900,61900,61900,0
|
|
20240118,170200,146735600,61900,61900,61900,61900,0
|
|
20240118,170100,146735600,61900,61900,61900,61900,0
|
|
20240118,170000,146735600,61900,61900,61900,61900,0
|
|
20240118,165900,146735600,61900,61900,61900,61900,0
|
|
20240118,165800,146735600,61900,61900,61900,61900,0
|
|
20240118,165700,146735600,61900,61900,61900,61900,0
|
|
20240118,165600,146735600,61900,61900,61900,61900,0
|
|
20240118,165500,146735600,61900,61900,61900,61900,0
|
|
20240118,165400,146735600,61900,61900,61900,61900,0
|
|
20240118,165300,146735600,61900,61900,61900,61900,0
|
|
20240118,165200,146735600,61900,61900,61900,61900,0
|
|
20240118,165100,146735600,61900,61900,61900,61900,0
|
|
20240118,165000,146735600,61900,61900,61900,61900,89
|
|
20240118,164900,146735600,61900,61900,61900,61900,0
|
|
20240118,164800,146735600,61900,61900,61900,61900,0
|
|
20240118,164700,146735600,61900,61900,61900,61900,0
|
|
20240118,164600,146735600,61900,61900,61900,61900,0
|
|
20240118,164500,146735600,61900,61900,61900,61900,0
|
|
20240118,164400,146735600,61900,61900,61900,61900,0
|
|
20240118,164300,146735600,61900,61900,61900,61900,0
|
|
20240118,164200,146735600,61900,61900,61900,61900,0
|
|
20240118,164100,146735600,61900,61900,61900,61900,0
|
|
20240118,164000,146735600,61900,61900,61900,61900,0
|
|
20240118,163900,146735600,61900,61900,61900,61900,0
|
|
20240118,163800,146735600,61900,61900,61900,61900,0
|
|
20240118,163700,146735600,61900,61900,61900,61900,0
|
|
20240118,163600,146735600,61900,61900,61900,61900,0
|
|
20240118,163500,146735600,61900,61900,61900,61900,0
|
|
20240118,163400,146735600,61900,61900,61900,61900,0
|
|
20240118,163300,146735600,61900,61900,61900,61900,0
|
|
20240118,163200,146735600,61900,61900,61900,61900,0
|
|
20240118,163100,146735600,61900,61900,61900,61900,0
|
|
20240118,163000,146735600,61900,61900,61900,61900,0
|
|
20240118,162900,146735600,61900,61900,61900,61900,0
|
|
20240118,162800,146735600,61900,61900,61900,61900,0
|
|
20240118,162700,146735600,61900,61900,61900,61900,0
|
|
20240118,162600,146735600,61900,61900,61900,61900,0
|
|
20240118,162500,146735600,61900,61900,61900,61900,0
|
|
20240118,162400,146735600,61900,61900,61900,61900,0
|
|
20240118,162300,146735600,61900,61900,61900,61900,0
|
|
20240118,162200,146735600,61900,61900,61900,61900,0
|
|
20240118,162100,146735600,61900,61900,61900,61900,0
|
|
20240118,162000,146735600,61900,61900,61900,61900,89
|
|
20240118,161900,146735600,61900,61900,61900,61900,0
|
|
20240118,161800,146735600,61900,61900,61900,61900,0
|
|
20240118,161700,146735600,61900,61900,61900,61900,0
|
|
20240118,161600,146735600,61900,61900,61900,61900,0
|
|
20240118,161500,146735600,61900,61900,61900,61900,0
|
|
20240118,161400,146735600,61900,61900,61900,61900,0
|
|
20240118,161300,146735600,61900,61900,61900,61900,0
|
|
20240118,161200,146735600,61900,61900,61900,61900,0
|
|
20240118,161100,146735600,61900,61900,61900,61900,0
|
|
20240118,161000,146735600,61900,61900,61900,61900,0
|
|
20240118,160900,146735600,61900,61900,61900,61900,0
|
|
20240118,160800,146735600,61900,61900,61900,61900,0
|
|
20240118,160700,146735600,61900,61900,61900,61900,0
|
|
20240118,160600,146735600,61900,61900,61900,61900,0
|
|
20240118,160500,146735600,61900,61900,61900,61900,0
|
|
20240118,160400,146735600,61900,61900,61900,61900,0
|
|
20240118,160300,146735600,61900,61900,61900,61900,0
|
|
20240118,160200,146735600,61900,61900,61900,61900,0
|
|
20240118,160100,146735600,61900,61900,61900,61900,0
|
|
20240118,160000,146735600,61900,61900,61900,61900,0
|
|
20240118,155900,146735600,61900,61900,61900,61900,0
|
|
20240118,155800,146735600,61900,61900,61900,61900,0
|
|
20240118,155700,146735600,61900,61900,61900,61900,0
|
|
20240118,155600,146735600,61900,61900,61900,61900,0
|
|
20240118,155500,146735600,61900,61900,61900,61900,0
|
|
20240118,155400,146735600,61900,61900,61900,61900,0
|
|
20240118,155300,146735600,61900,61900,61900,61900,0
|
|
20240118,155200,146735600,61900,61900,61900,61900,0
|
|
20240118,155100,146735600,61900,61900,61900,61900,0
|
|
20240118,155000,146735600,61900,61900,61900,61900,89
|
|
20240118,154900,146735600,61900,61900,61900,61900,0
|
|
20240118,154800,146735600,61900,61900,61900,61900,0
|
|
20240118,154700,146735600,61900,61900,61900,61900,0
|
|
20240118,154600,146735600,61900,61900,61900,61900,0
|
|
20240118,154500,146735600,61900,61900,61900,61900,0
|
|
20240118,154400,146735600,61900,61900,61900,61900,0
|
|
20240118,154300,146735600,61900,61900,61900,61900,0
|
|
20240118,154200,146735600,61900,61900,61900,61900,0
|
|
20240118,154100,146735600,61900,61900,61900,61900,0
|
|
20240118,154000,146735600,61900,61900,61900,61900,0
|
|
20240118,153900,146735600,61900,61900,61900,61900,0
|
|
20240118,153800,146735600,61900,61900,61900,61900,0
|
|
20240118,153700,146735600,61900,61900,61900,61900,0
|
|
20240118,153600,146735600,61900,61900,61900,61900,0
|
|
20240118,153500,146735600,61900,61900,61900,61900,0
|
|
20240118,153400,146735600,61900,61900,61900,61900,0
|
|
20240118,153300,146735600,61900,61900,61900,61900,0
|
|
20240118,153200,146735600,61900,61900,61900,61900,0
|
|
20240118,153100,146735600,61900,61900,61900,61900,0
|
|
20240118,153000,146735600,61900,61900,61900,61900,89
|
|
20240118,152900,141226500,61900,61900,61900,61900,0
|
|
20240118,152800,141226500,61900,61900,61900,61900,0
|
|
20240118,152700,141226500,61900,61900,61900,61900,0
|
|
20240118,152600,141226500,61900,61900,61900,61900,0
|
|
20240118,152500,141226500,61900,61900,61900,61900,0
|
|
20240118,152400,141226500,61900,61900,61900,61900,0
|
|
20240118,152300,141226500,61900,61900,61900,61900,0
|
|
20240118,152200,141226500,61900,61900,61900,61900,0
|
|
20240118,152100,141226500,61900,61900,61900,61900,0
|
|
20240118,152000,141226500,61900,61900,61900,61900,0
|
|
20240118,151900,141226500,61900,61600,61900,61600,77
|
|
20240118,151800,136473000,61600,61600,61600,61600,0
|
|
20240118,151700,136473000,61600,61600,61600,61600,0
|
|
20240118,151600,136473000,61600,61600,61600,61600,0
|
|
20240118,151500,136473000,61600,61700,61700,61600,2
|
|
20240118,151400,136349700,61800,61800,61800,61700,10
|
|
20240118,151300,135732400,61800,61800,61800,61800,0
|
|
20240118,151200,135732400,61800,61800,61800,61800,0
|
|
20240118,151100,135732400,61800,61800,61800,61800,0
|
|
20240118,151000,135732400,61800,61700,61800,61700,2
|
|
20240118,150900,135608900,61800,61800,61800,61800,2
|
|
20240118,150800,135485300,61700,61700,61700,61700,0
|
|
20240118,150700,135485300,61700,61700,61700,61700,0
|
|
20240118,150600,135485300,61700,61700,61700,61700,0
|
|
20240118,150500,135485300,61700,61700,61700,61700,7
|
|
20240118,150400,135053400,61700,61700,61700,61700,0
|
|
20240118,150300,135053400,61700,61700,61700,61700,0
|
|
20240118,150200,135053400,61700,61700,61700,61700,0
|
|
20240118,150100,135053400,61700,61700,61700,61700,7
|
|
20240118,150000,134621500,61700,61600,61700,61600,2
|
|
20240118,145900,134498200,61600,61600,61600,61600,0
|
|
20240118,145800,134498200,61600,61600,61600,61600,0
|
|
20240118,145700,134498200,61600,61600,61600,61600,0
|
|
20240118,145600,134498200,61600,61600,61600,61600,0
|
|
20240118,145500,134498200,61600,61600,61600,61600,40
|
|
20240118,145400,132034200,61600,61600,61600,61600,1
|
|
20240118,145300,131972600,61500,61500,61500,61500,0
|
|
20240118,145200,131972600,61500,61500,61500,61500,0
|
|
20240118,145100,131972600,61500,61500,61500,61500,0
|
|
20240118,145000,131972600,61500,61500,61500,61500,1
|
|
20240118,144900,131911100,61500,61500,61500,61500,13
|
|
20240118,144800,131111600,61500,61500,61500,61500,13
|
|
20240118,144700,130312100,61500,61500,61500,61500,0
|
|
20240118,144600,130312100,61500,61500,61500,61500,0
|
|
20240118,144500,130312100,61500,61500,61500,61500,0
|
|
20240118,144400,130312100,61500,61600,61600,61500,14
|
|
20240118,144300,129451000,61500,61500,61500,61500,182
|
|
20240118,144200,118258000,61500,61500,61500,61500,0
|
|
20240118,144100,118258000,61500,61500,61500,61500,0
|
|
20240118,144000,118258000,61500,61500,61500,61500,0
|
|
20240118,143900,118258000,61500,61500,61500,61500,0
|
|
20240118,143800,118258000,61500,61500,61500,61500,0
|
|
20240118,143700,118258000,61500,61500,61500,61500,5
|
|
20240118,143600,117950500,61600,61600,61600,61600,0
|
|
20240118,143500,117950500,61600,61600,61600,61600,1
|
|
20240118,143400,117888900,61600,61600,61600,61600,0
|
|
20240118,143300,117888900,61600,61600,61600,61600,0
|
|
20240118,143200,117888900,61600,61600,61600,61600,0
|
|
20240118,143100,117888900,61600,61600,61600,61600,0
|
|
20240118,143000,117888900,61600,61600,61600,61600,0
|
|
20240118,142900,117888900,61600,61600,61600,61600,0
|
|
20240118,142800,117888900,61600,61600,61600,61600,1
|
|
20240118,142700,117827300,61500,61500,61500,61500,0
|
|
20240118,142600,117827300,61500,61500,61500,61500,1
|
|
20240118,142500,117765800,61500,61500,61500,61500,58
|
|
20240118,142400,114198800,61600,61500,61600,61500,2
|
|
20240118,142300,114075700,61500,61500,61500,61500,0
|
|
20240118,142200,114075700,61500,61500,61500,61500,0
|
|
20240118,142100,114075700,61500,61500,61500,61500,0
|
|
20240118,142000,114075700,61500,61600,61600,61500,124
|
|
20240118,141900,106438600,61700,61700,61700,61700,1
|
|
20240118,141800,106376900,61700,61700,61700,61700,0
|
|
20240118,141700,106376900,61700,61700,61700,61700,2
|
|
20240118,141600,106253500,61700,61700,61700,61700,0
|
|
20240118,141500,106253500,61700,61700,61700,61700,0
|
|
20240118,141400,106253500,61700,61700,61700,61700,0
|
|
20240118,141300,106253500,61700,61700,61700,61700,48
|
|
20240118,141200,103291900,61700,61700,61700,61700,0
|
|
20240118,141100,103291900,61700,61700,61700,61700,0
|
|
20240118,141000,103291900,61700,61700,61700,61700,0
|
|
20240118,140900,103291900,61700,61700,61700,61700,10
|
|
20240118,140800,102674900,61700,61700,61700,61700,0
|
|
20240118,140700,102674900,61700,61700,61700,61700,1
|
|
20240118,140600,102613200,61700,61700,61700,61700,0
|
|
20240118,140500,102613200,61700,61700,61700,61700,0
|
|
20240118,140400,102613200,61700,61700,61700,61700,0
|
|
20240118,140300,102613200,61700,61700,61700,61700,0
|
|
20240118,140200,102613200,61700,61600,61700,61600,2
|
|
20240118,140100,102489900,61600,61600,61600,61600,0
|
|
20240118,140000,102489900,61600,61600,61600,61600,0
|
|
20240118,135900,102489900,61600,61600,61600,61600,0
|
|
20240118,135800,102489900,61600,61600,61600,61600,0
|
|
20240118,135700,102489900,61600,61600,61600,61600,0
|
|
20240118,135600,102489900,61600,61600,61600,61600,12
|
|
20240118,135500,101750700,61500,61500,61500,61500,0
|
|
20240118,135400,101750700,61500,61600,61600,61500,2
|
|
20240118,135300,101627600,61700,61700,61700,61700,0
|
|
20240118,135200,101627600,61700,61700,61700,61700,1
|
|
20240118,135100,101565900,61700,61700,61700,61700,0
|
|
20240118,135000,101565900,61700,61500,61700,61500,21
|
|
20240118,134900,100272600,61600,61600,61600,61600,185
|
|
20240118,134800,88876600,61700,61700,61700,61700,0
|
|
20240118,134700,88876600,61700,61700,61700,61700,2
|
|
20240118,134600,88753200,61700,61700,61700,61700,125
|
|
20240118,134500,81040700,61900,61900,61900,61900,0
|
|
20240118,134400,81040700,61900,61900,61900,61900,0
|
|
20240118,134300,81040700,61900,61900,61900,61900,0
|
|
20240118,134200,81040700,61900,61900,61900,61900,0
|
|
20240118,134100,81040700,61900,61900,61900,61900,0
|
|
20240118,134000,81040700,61900,61900,61900,61900,0
|
|
20240118,133900,81040700,61900,61800,61900,61800,10
|
|
20240118,133800,80421800,61900,61900,61900,61900,0
|
|
20240118,133700,80421800,61900,61900,61900,61900,0
|
|
20240118,133600,80421800,61900,61900,61900,61900,0
|
|
20240118,133500,80421800,61900,61900,61900,61900,4
|
|
20240118,133400,80174200,61900,61900,61900,61900,0
|
|
20240118,133300,80174200,61900,61900,61900,61900,0
|
|
20240118,133200,80174200,61900,61900,61900,61900,0
|
|
20240118,133100,80174200,61900,61900,61900,61900,1
|
|
20240118,133000,80112300,61800,61800,61800,61800,0
|
|
20240118,132900,80112300,61800,61800,61800,61800,0
|
|
20240118,132800,80112300,61800,61800,61800,61800,0
|
|
20240118,132700,80112300,61800,61800,61800,61800,0
|
|
20240118,132600,80112300,61800,61800,61800,61800,0
|
|
20240118,132500,80112300,61800,61800,61800,61800,0
|
|
20240118,132400,80112300,61800,61800,61800,61800,23
|
|
20240118,132300,78690900,61800,61800,61800,61800,0
|
|
20240118,132200,78690900,61800,61800,61800,61800,0
|
|
20240118,132100,78690900,61800,61800,61800,61800,0
|
|
20240118,132000,78690900,61800,61800,61800,61800,1
|
|
20240118,131900,78629100,61900,61900,61900,61900,0
|
|
20240118,131800,78629100,61900,61900,61900,61900,0
|
|
20240118,131700,78629100,61900,61900,61900,61900,0
|
|
20240118,131600,78629100,61900,61900,61900,61900,0
|
|
20240118,131500,78629100,61900,61900,61900,61900,0
|
|
20240118,131400,78629100,61900,61900,61900,61900,0
|
|
20240118,131300,78629100,61900,61900,61900,61900,0
|
|
20240118,131200,78629100,61900,61900,61900,61900,0
|
|
20240118,131100,78629100,61900,61900,61900,61900,0
|
|
20240118,131000,78629100,61900,61900,61900,61900,1
|
|
20240118,130900,78567200,61900,61900,61900,61900,0
|
|
20240118,130800,78567200,61900,61900,61900,61900,0
|
|
20240118,130700,78567200,61900,61900,61900,61900,0
|
|
20240118,130600,78567200,61900,61900,61900,61900,0
|
|
20240118,130500,78567200,61900,61900,61900,61900,0
|
|
20240118,130400,78567200,61900,61900,61900,61900,0
|
|
20240118,130300,78567200,61900,61900,61900,61900,0
|
|
20240118,130200,78567200,61900,61900,61900,61900,0
|
|
20240118,130100,78567200,61900,61900,61900,61900,0
|
|
20240118,130000,78567200,61900,61900,61900,61900,0
|
|
20240118,125900,78567200,61900,61900,61900,61900,0
|
|
20240118,125800,78567200,61900,61900,61900,61900,0
|
|
20240118,125700,78567200,61900,61900,61900,61900,0
|
|
20240118,125600,78567200,61900,61900,61900,61900,0
|
|
20240118,125500,78567200,61900,61900,61900,61900,2
|
|
20240118,125400,78443400,61800,61800,61800,61800,0
|
|
20240118,125300,78443400,61800,61800,61800,61800,2
|
|
20240118,125200,78319800,61800,61800,61800,61800,0
|
|
20240118,125100,78319800,61800,61800,61800,61800,0
|
|
20240118,125000,78319800,61800,61800,61800,61800,0
|
|
20240118,124900,78319800,61800,61800,61800,61800,1
|
|
20240118,124800,78258000,61800,61800,61800,61800,0
|
|
20240118,124700,78258000,61800,61800,61800,61800,0
|
|
20240118,124600,78258000,61800,61800,61800,61800,0
|
|
20240118,124500,78258000,61800,61800,61800,61800,1
|
|
20240118,124400,78196200,61900,61900,61900,61900,0
|
|
20240118,124300,78196200,61900,61900,61900,61900,1
|
|
20240118,124200,78134300,61800,61800,61800,61800,0
|
|
20240118,124100,78134300,61800,61800,61800,61800,0
|
|
20240118,124000,78134300,61800,61800,61800,61800,12
|
|
20240118,123900,77392700,61800,61800,61800,61800,1
|
|
20240118,123800,77330900,61800,61800,61800,61800,0
|
|
20240118,123700,77330900,61800,61800,61800,61800,37
|
|
20240118,123600,75044300,61800,61800,61800,61800,0
|
|
20240118,123500,75044300,61800,61800,61800,61800,1
|
|
20240118,123400,74982500,61800,61800,61800,61800,0
|
|
20240118,123300,74982500,61800,61800,61800,61800,1
|
|
20240118,123200,74920700,61800,61800,61800,61800,0
|
|
20240118,123100,74920700,61800,61800,61800,61800,0
|
|
20240118,123000,74920700,61800,61800,61800,61800,0
|
|
20240118,122900,74920700,61800,61800,61800,61800,0
|
|
20240118,122800,74920700,61800,61800,61800,61800,10
|
|
20240118,122700,74302700,61700,61700,61700,61700,0
|
|
20240118,122600,74302700,61700,61900,61900,61700,168
|
|
20240118,122500,63922400,61900,61900,61900,61900,0
|
|
20240118,122400,63922400,61900,61900,61900,61900,0
|
|
20240118,122300,63922400,61900,61900,61900,61900,0
|
|
20240118,122200,63922400,61900,61900,61900,61900,0
|
|
20240118,122100,63922400,61900,61900,61900,61900,0
|
|
20240118,122000,63922400,61900,61900,61900,61900,1
|
|
20240118,121900,63860500,61800,61800,61800,61800,0
|
|
20240118,121800,63860500,61800,61800,61800,61800,0
|
|
20240118,121700,63860500,61800,61800,61800,61800,0
|
|
20240118,121600,63860500,61800,61800,61800,61800,0
|
|
20240118,121500,63860500,61800,61800,61800,61800,0
|
|
20240118,121400,63860500,61800,61800,61800,61800,0
|
|
20240118,121300,63860500,61800,61900,61900,61800,62
|
|
20240118,121200,60023900,61900,61900,61900,61900,0
|
|
20240118,121100,60023900,61900,61900,61900,61900,1
|
|
20240118,121000,59962000,61800,61800,61800,61800,2
|
|
20240118,120900,59838400,61900,61900,61900,61900,0
|
|
20240118,120800,59838400,61900,61900,61900,61900,0
|
|
20240118,120700,59838400,61900,61900,61900,61900,4
|
|
20240118,120600,59590800,61900,61900,61900,61900,0
|
|
20240118,120500,59590800,61900,61900,61900,61900,0
|
|
20240118,120400,59590800,61900,61900,61900,61900,22
|
|
20240118,120300,58229000,61800,61800,61800,61800,0
|
|
20240118,120200,58229000,61800,61800,61800,61800,0
|
|
20240118,120100,58229000,61800,61900,61900,61800,4
|
|
20240118,120000,57981700,61800,61800,61800,61800,0
|
|
20240118,115900,57981700,61800,61800,61800,61800,1
|
|
20240118,115800,57919900,61800,61900,61900,61800,19
|
|
20240118,115700,56743900,61900,61900,61900,61900,0
|
|
20240118,115600,56743900,61900,61900,61900,61900,0
|
|
20240118,115500,56743900,61900,61900,61900,61900,0
|
|
20240118,115400,56743900,61900,61900,61900,61900,0
|
|
20240118,115300,56743900,61900,61900,61900,61900,16
|
|
20240118,115200,55753500,61900,61900,61900,61900,0
|
|
20240118,115100,55753500,61900,61900,61900,61900,0
|
|
20240118,115000,55753500,61900,61900,61900,61900,0
|
|
20240118,114900,55753500,61900,61900,61900,61900,0
|
|
20240118,114800,55753500,61900,61900,61900,61900,0
|
|
20240118,114700,55753500,61900,62000,62000,61900,2
|
|
20240118,114600,55629600,61900,61900,61900,61900,0
|
|
20240118,114500,55629600,61900,61900,61900,61900,0
|
|
20240118,114400,55629600,61900,61900,61900,61900,0
|
|
20240118,114300,55629600,61900,61900,61900,61900,0
|
|
20240118,114200,55629600,61900,61900,61900,61900,0
|
|
20240118,114100,55629600,61900,61900,61900,61900,0
|
|
20240118,114000,55629600,61900,61900,61900,61900,0
|
|
20240118,113900,55629600,61900,61900,61900,61900,0
|
|
20240118,113800,55629600,61900,61900,61900,61900,0
|
|
20240118,113700,55629600,61900,61900,61900,61900,0
|
|
20240118,113600,55629600,61900,61900,61900,61900,0
|
|
20240118,113500,55629600,61900,61900,61900,61900,1
|
|
20240118,113400,55567700,62000,62000,62000,62000,0
|
|
20240118,113300,55567700,62000,62000,62000,62000,3
|
|
20240118,113200,55381700,62000,62000,62000,62000,0
|
|
20240118,113100,55381700,62000,62000,62000,62000,0
|
|
20240118,113000,55381700,62000,62000,62000,62000,0
|
|
20240118,112900,55381700,62000,62000,62000,62000,1
|
|
20240118,112800,55319700,62000,62000,62000,62000,0
|
|
20240118,112700,55319700,62000,62000,62000,62000,1
|
|
20240118,112600,55257700,61900,61900,61900,61900,0
|
|
20240118,112500,55257700,61900,61900,61900,61900,0
|
|
20240118,112400,55257700,61900,61900,61900,61900,0
|
|
20240118,112300,55257700,61900,61900,61900,61900,1
|
|
20240118,112200,55195800,61900,61900,61900,61900,0
|
|
20240118,112100,55195800,61900,61900,61900,61900,0
|
|
20240118,112000,55195800,61900,61900,61900,61900,0
|
|
20240118,111900,55195800,61900,61900,61900,61900,0
|
|
20240118,111800,55195800,61900,61900,61900,61900,1
|
|
20240118,111700,55133900,61900,61900,61900,61900,0
|
|
20240118,111600,55133900,61900,61900,61900,61900,0
|
|
20240118,111500,55133900,61900,61900,61900,61900,1
|
|
20240118,111400,55072000,61900,61900,61900,61900,0
|
|
20240118,111300,55072000,61900,61900,61900,61900,0
|
|
20240118,111200,55072000,61900,61900,61900,61900,0
|
|
20240118,111100,55072000,61900,61900,61900,61900,1
|
|
20240118,111000,55010100,62000,62000,62000,62000,1
|
|
20240118,110900,54948100,62000,62000,62000,62000,0
|
|
20240118,110800,54948100,62000,62000,62000,62000,3
|
|
20240118,110700,54762100,62000,62000,62000,62000,0
|
|
20240118,110600,54762100,62000,62000,62000,62000,0
|
|
20240118,110500,54762100,62000,62000,62000,62000,0
|
|
20240118,110400,54762100,62000,62000,62000,62000,0
|
|
20240118,110300,54762100,62000,62000,62000,62000,0
|
|
20240118,110200,54762100,62000,62000,62000,62000,0
|
|
20240118,110100,54762100,62000,62000,62000,62000,0
|
|
20240118,110000,54762100,62000,62000,62000,62000,0
|
|
20240118,105900,54762100,62000,62000,62000,62000,0
|
|
20240118,105800,54762100,62000,62000,62000,62000,0
|
|
20240118,105700,54762100,62000,62000,62000,62000,0
|
|
20240118,105600,54762100,62000,62000,62000,62000,0
|
|
20240118,105500,54762100,62000,62000,62000,62000,0
|
|
20240118,105400,54762100,62000,62000,62000,62000,0
|
|
20240118,105300,54762100,62000,62000,62000,62000,20
|
|
20240118,105200,53522100,62000,62000,62000,62000,0
|
|
20240118,105100,53522100,62000,62000,62000,62000,0
|
|
20240118,105000,53522100,62000,62000,62000,62000,1
|
|
20240118,104900,53460100,61900,61900,61900,61900,0
|
|
20240118,104800,53460100,61900,61900,61900,61900,0
|
|
20240118,104700,53460100,61900,61900,61900,61900,0
|
|
20240118,104600,53460100,61900,61900,61900,61900,0
|
|
20240118,104500,53460100,61900,61900,61900,61900,0
|
|
20240118,104400,53460100,61900,61900,61900,61900,0
|
|
20240118,104300,53460100,61900,61900,61900,61900,0
|
|
20240118,104200,53460100,61900,61900,61900,61900,0
|
|
20240118,104100,53460100,61900,61900,61900,61900,0
|
|
20240118,104000,53460100,61900,61900,61900,61900,0
|
|
20240118,103900,53460100,61900,61900,61900,61900,0
|
|
20240118,103800,53460100,61900,61900,61900,61900,0
|
|
20240118,103700,53460100,61900,61900,61900,61900,0
|
|
20240118,103600,53460100,61900,61900,61900,61900,1
|
|
20240118,103500,53398200,61800,61800,61800,61800,0
|
|
20240118,103400,53398200,61800,61800,61800,61800,0
|
|
20240118,103300,53398200,61800,61800,61800,61800,0
|
|
20240118,103200,53398200,61800,61800,61800,61800,0
|
|
20240118,103100,53398200,61800,61800,61800,61800,0
|
|
20240118,103000,53398200,61800,61800,61800,61800,0
|
|
20240118,102900,53398200,61800,61800,61800,61800,0
|
|
20240118,102800,53398200,61800,61800,61800,61800,0
|
|
20240118,102700,53398200,61800,61800,61800,61800,0
|
|
20240118,102600,53398200,61800,61800,61800,61800,0
|
|
20240118,102500,53398200,61800,61800,61800,61800,0
|
|
20240118,102400,53398200,61800,61800,61800,61800,0
|
|
20240118,102300,53398200,61800,61800,61800,61800,10
|
|
20240118,102200,52780200,62000,62000,62000,62000,0
|
|
20240118,102100,52780200,62000,62000,62000,62000,0
|
|
20240118,102000,52780200,62000,62000,62000,62000,0
|
|
20240118,101900,52780200,62000,62000,62000,62000,0
|
|
20240118,101800,52780200,62000,62000,62000,62000,0
|
|
20240118,101700,52780200,62000,62000,62000,62000,4
|
|
20240118,101600,52532200,62000,62000,62000,62000,0
|
|
20240118,101500,52532200,62000,62000,62000,62000,0
|
|
20240118,101400,52532200,62000,62000,62000,62000,0
|
|
20240118,101300,52532200,62000,62000,62000,62000,0
|
|
20240118,101200,52532200,62000,62000,62000,62000,0
|
|
20240118,101100,52532200,62000,62000,62000,62000,0
|
|
20240118,101000,52532200,62000,62000,62000,62000,0
|
|
20240118,100900,52532200,62000,62000,62000,62000,0
|
|
20240118,100800,52532200,62000,62000,62000,62000,0
|
|
20240118,100700,52532200,62000,62000,62000,62000,0
|
|
20240118,100600,52532200,62000,61900,62000,61900,15
|
|
20240118,100500,51603200,61900,61900,61900,61900,0
|
|
20240118,100400,51603200,61900,61900,61900,61900,2
|
|
20240118,100300,51479400,61900,61900,61900,61900,1
|
|
20240118,100200,51417500,61900,61900,61900,61900,0
|
|
20240118,100100,51417500,61900,61900,61900,61900,4
|
|
20240118,100000,51169900,61900,61900,61900,61900,1
|
|
20240118,095900,51108000,61800,61800,61800,61800,0
|
|
20240118,095800,51108000,61800,61800,61800,61800,13
|
|
20240118,095700,50304600,61800,61800,61800,61800,22
|
|
20240118,095600,48945000,62000,62000,62000,62000,0
|
|
20240118,095500,48945000,62000,62000,62000,62000,0
|
|
20240118,095400,48945000,62000,62000,62000,62000,0
|
|
20240118,095300,48945000,62000,61900,62000,61900,100
|
|
20240118,095200,42747400,61900,61900,61900,61900,0
|
|
20240118,095100,42747400,61900,61900,61900,61900,31
|
|
20240118,095000,40828500,62000,62000,62000,62000,0
|
|
20240118,094900,40828500,62000,62000,62000,62000,0
|
|
20240118,094800,40828500,62000,62000,62000,62000,0
|
|
20240118,094700,40828500,62000,62000,62000,62000,0
|
|
20240118,094600,40828500,62000,62000,62000,62000,0
|
|
20240118,094500,40828500,62000,62000,62000,62000,0
|
|
20240118,094400,40828500,62000,61800,62000,61600,142
|
|
20240118,094300,32063900,62000,62000,62000,62000,0
|
|
20240118,094200,32063900,62000,62000,62000,62000,0
|
|
20240118,094100,32063900,62000,62000,62000,62000,0
|
|
20240118,094000,32063900,62000,62000,62000,62000,0
|
|
20240118,093900,32063900,62000,62000,62000,62000,0
|
|
20240118,093800,32063900,62000,62000,62000,62000,1
|
|
20240118,093700,32001900,61900,61900,61900,61900,0
|
|
20240118,093600,32001900,61900,61900,61900,61900,0
|
|
20240118,093500,32001900,61900,61900,61900,61900,0
|
|
20240118,093400,32001900,61900,61900,61900,61900,5
|
|
20240118,093300,31692400,61900,61900,61900,61900,0
|
|
20240118,093200,31692400,61900,61900,61900,61900,0
|
|
20240118,093100,31692400,61900,61900,61900,61900,18
|
|
20240118,093000,30578200,61900,61900,61900,61900,12
|
|
20240118,092900,29835400,61900,61900,61900,61900,50
|
|
20240118,092800,26740400,61900,61900,61900,61900,0
|
|
20240118,092700,26740400,61900,61900,61900,61900,0
|
|
20240118,092600,26740400,61900,61900,61900,61900,12
|
|
20240118,092500,25997600,61900,61900,61900,61900,0
|
|
20240118,092400,25997600,61900,61900,61900,61900,20
|
|
20240118,092300,24759600,61900,62000,62000,61900,151
|
|
20240118,092200,15403100,62100,62100,62100,62100,80
|
|
20240118,092100,10435100,62100,62100,62100,62100,0
|
|
20240118,092000,10435100,62100,62100,62100,62100,0
|
|
20240118,091900,10435100,62100,62100,62100,62100,0
|
|
20240118,091800,10435100,62100,62100,62100,62100,43
|
|
20240118,091700,7764800,62100,62100,62100,62100,12
|
|
20240118,091600,7019600,62100,62100,62100,62100,0
|
|
20240118,091500,7019600,62100,62100,62100,62100,0
|
|
20240118,091400,7019600,62100,62100,62100,62100,4
|
|
20240118,091300,6771200,62100,62000,62100,62000,40
|
|
20240118,091200,4287600,62000,62000,62000,62000,0
|
|
20240118,091100,4287600,62000,62000,62000,62000,11
|
|
20240118,091000,3605600,62100,62100,62100,62100,1
|
|
20240118,090900,3543500,62100,62100,62100,62100,0
|
|
20240118,090800,3543500,62100,62000,62100,62000,8
|
|
20240118,090700,3047100,62200,62200,62200,62200,0
|
|
20240118,090600,3047100,62200,62200,62200,62200,30
|
|
20240118,090500,1181100,62200,62200,62200,62200,14
|
|
20240118,090400,310300,62300,62300,62300,62300,0
|
|
20240118,090300,310300,62300,62300,62300,62300,0
|
|
20240118,090200,310300,62300,62300,62300,62300,0
|
|
20240118,090100,310300,62300,62300,62300,62300,0
|
|
20240118,090000,310300,62300,62300,62300,62300,1
|