674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201100,555882300,12160,12160,12160,12160,1473
|
|
20240105,201000,555882300,12160,12160,12160,12160,0
|
|
20240105,200900,555882300,12160,12160,12160,12160,0
|
|
20240105,200800,555882300,12160,12160,12160,12160,0
|
|
20240105,200700,555882300,12160,12160,12160,12160,0
|
|
20240105,200600,555882300,12160,12160,12160,12160,0
|
|
20240105,200500,555882300,12160,12160,12160,12160,0
|
|
20240105,200400,555882300,12160,12160,12160,12160,0
|
|
20240105,200300,555882300,12160,12160,12160,12160,0
|
|
20240105,200200,555882300,12160,12160,12160,12160,0
|
|
20240105,200100,555882300,12160,12160,12160,12160,0
|
|
20240105,200000,555882300,12160,12160,12160,12160,0
|
|
20240105,195900,555882300,12160,12160,12160,12160,0
|
|
20240105,195800,555882300,12160,12160,12160,12160,0
|
|
20240105,195700,555882300,12160,12160,12160,12160,0
|
|
20240105,195600,555882300,12160,12160,12160,12160,0
|
|
20240105,195500,555882300,12160,12160,12160,12160,0
|
|
20240105,195400,555882300,12160,12160,12160,12160,0
|
|
20240105,195300,555882300,12160,12160,12160,12160,0
|
|
20240105,195200,555882300,12160,12160,12160,12160,0
|
|
20240105,195100,555882300,12160,12160,12160,12160,0
|
|
20240105,195000,555882300,12160,12160,12160,12160,0
|
|
20240105,194900,555882300,12160,12160,12160,12160,0
|
|
20240105,194800,555882300,12160,12160,12160,12160,0
|
|
20240105,194700,555882300,12160,12160,12160,12160,0
|
|
20240105,194600,555882300,12160,12160,12160,12160,0
|
|
20240105,194500,555882300,12160,12160,12160,12160,0
|
|
20240105,194400,555882300,12160,12160,12160,12160,0
|
|
20240105,194300,555882300,12160,12160,12160,12160,0
|
|
20240105,194200,555882300,12160,12160,12160,12160,0
|
|
20240105,194100,555882300,12160,12160,12160,12160,1473
|
|
20240105,194000,555882300,12160,12160,12160,12160,0
|
|
20240105,193900,555882300,12160,12160,12160,12160,0
|
|
20240105,193800,555882300,12160,12160,12160,12160,0
|
|
20240105,193700,555882300,12160,12160,12160,12160,0
|
|
20240105,193600,555882300,12160,12160,12160,12160,0
|
|
20240105,193500,555882300,12160,12160,12160,12160,0
|
|
20240105,193400,555882300,12160,12160,12160,12160,0
|
|
20240105,193300,555882300,12160,12160,12160,12160,0
|
|
20240105,193200,555882300,12160,12160,12160,12160,0
|
|
20240105,193100,555882300,12160,12160,12160,12160,0
|
|
20240105,193000,555882300,12160,12160,12160,12160,0
|
|
20240105,192900,555882300,12160,12160,12160,12160,0
|
|
20240105,192800,555882300,12160,12160,12160,12160,0
|
|
20240105,192700,555882300,12160,12160,12160,12160,0
|
|
20240105,192600,555882300,12160,12160,12160,12160,0
|
|
20240105,192500,555882300,12160,12160,12160,12160,0
|
|
20240105,192400,555882300,12160,12160,12160,12160,0
|
|
20240105,192300,555882300,12160,12160,12160,12160,0
|
|
20240105,192200,555882300,12160,12160,12160,12160,0
|
|
20240105,192100,555882300,12160,12160,12160,12160,0
|
|
20240105,192000,555882300,12160,12160,12160,12160,0
|
|
20240105,191900,555882300,12160,12160,12160,12160,0
|
|
20240105,191800,555882300,12160,12160,12160,12160,0
|
|
20240105,191700,555882300,12160,12160,12160,12160,0
|
|
20240105,191600,555882300,12160,12160,12160,12160,0
|
|
20240105,191500,555882300,12160,12160,12160,12160,0
|
|
20240105,191400,555882300,12160,12160,12160,12160,0
|
|
20240105,191300,555882300,12160,12160,12160,12160,0
|
|
20240105,191200,555882300,12160,12160,12160,12160,0
|
|
20240105,191100,555882300,12160,12160,12160,12160,1473
|
|
20240105,191000,555882300,12160,12160,12160,12160,0
|
|
20240105,190900,555882300,12160,12160,12160,12160,0
|
|
20240105,190800,555882300,12160,12160,12160,12160,0
|
|
20240105,190700,555882300,12160,12160,12160,12160,0
|
|
20240105,190600,555882300,12160,12160,12160,12160,0
|
|
20240105,190500,555882300,12160,12160,12160,12160,0
|
|
20240105,190400,555882300,12160,12160,12160,12160,0
|
|
20240105,190300,555882300,12160,12160,12160,12160,0
|
|
20240105,190200,555882300,12160,12160,12160,12160,0
|
|
20240105,190100,555882300,12160,12160,12160,12160,0
|
|
20240105,190000,555882300,12160,12160,12160,12160,0
|
|
20240105,185900,555882300,12160,12160,12160,12160,0
|
|
20240105,185800,555882300,12160,12160,12160,12160,0
|
|
20240105,185700,555882300,12160,12160,12160,12160,0
|
|
20240105,185600,555882300,12160,12160,12160,12160,0
|
|
20240105,185500,555882300,12160,12160,12160,12160,0
|
|
20240105,185400,555882300,12160,12160,12160,12160,0
|
|
20240105,185300,555882300,12160,12160,12160,12160,0
|
|
20240105,185200,555882300,12160,12160,12160,12160,0
|
|
20240105,185100,555882300,12160,12160,12160,12160,0
|
|
20240105,185000,555882300,12160,12160,12160,12160,0
|
|
20240105,184900,555882300,12160,12160,12160,12160,0
|
|
20240105,184800,555882300,12160,12160,12160,12160,0
|
|
20240105,184700,555882300,12160,12160,12160,12160,0
|
|
20240105,184600,555882300,12160,12160,12160,12160,0
|
|
20240105,184500,555882300,12160,12160,12160,12160,0
|
|
20240105,184400,555882300,12160,12160,12160,12160,0
|
|
20240105,184300,555882300,12160,12160,12160,12160,0
|
|
20240105,184200,555882300,12160,12160,12160,12160,0
|
|
20240105,184100,555882300,12160,12160,12160,12160,1473
|
|
20240105,184000,555882300,12160,12160,12160,12160,0
|
|
20240105,183900,555882300,12160,12160,12160,12160,0
|
|
20240105,183800,555882300,12160,12160,12160,12160,0
|
|
20240105,183700,555882300,12160,12160,12160,12160,0
|
|
20240105,183600,555882300,12160,12160,12160,12160,0
|
|
20240105,183500,555882300,12160,12160,12160,12160,0
|
|
20240105,183400,555882300,12160,12160,12160,12160,0
|
|
20240105,183300,555882300,12160,12160,12160,12160,0
|
|
20240105,183200,555882300,12160,12160,12160,12160,0
|
|
20240105,183100,555882300,12160,12160,12160,12160,0
|
|
20240105,183000,555882300,12160,12160,12160,12160,0
|
|
20240105,182900,555882300,12160,12160,12160,12160,0
|
|
20240105,182800,555882300,12160,12160,12160,12160,0
|
|
20240105,182700,555882300,12160,12160,12160,12160,0
|
|
20240105,182600,555882300,12160,12160,12160,12160,0
|
|
20240105,182500,555882300,12160,12160,12160,12160,0
|
|
20240105,182400,555882300,12160,12160,12160,12160,0
|
|
20240105,182300,555882300,12160,12160,12160,12160,0
|
|
20240105,182200,555882300,12160,12160,12160,12160,0
|
|
20240105,182100,555882300,12160,12160,12160,12160,0
|
|
20240105,182000,555882300,12160,12160,12160,12160,0
|
|
20240105,181900,555882300,12160,12160,12160,12160,0
|
|
20240105,181800,555882300,12160,12160,12160,12160,0
|
|
20240105,181700,555882300,12160,12160,12160,12160,0
|
|
20240105,181600,555882300,12160,12160,12160,12160,0
|
|
20240105,181500,555882300,12160,12160,12160,12160,0
|
|
20240105,181400,555882300,12160,12160,12160,12160,0
|
|
20240105,181300,555882300,12160,12160,12160,12160,0
|
|
20240105,181200,555882300,12160,12160,12160,12160,0
|
|
20240105,181100,555882300,12160,12160,12160,12160,1473
|
|
20240105,181000,555882300,12160,12160,12160,12160,0
|
|
20240105,180900,555882300,12160,12160,12160,12160,0
|
|
20240105,180800,555882300,12160,12160,12160,12160,0
|
|
20240105,180700,555882300,12160,12160,12160,12160,0
|
|
20240105,180600,555882300,12160,12160,12160,12160,0
|
|
20240105,180500,555882300,12160,12160,12160,12160,0
|
|
20240105,180400,555882300,12160,12160,12160,12160,0
|
|
20240105,180300,555882300,12160,12160,12160,12160,0
|
|
20240105,180200,555882300,12160,12160,12160,12160,0
|
|
20240105,180100,555882300,12160,12160,12160,12160,0
|
|
20240105,180000,555882300,12160,12160,12160,12160,0
|
|
20240105,175900,555882300,12160,12160,12160,12160,0
|
|
20240105,175800,555882300,12160,12160,12160,12160,0
|
|
20240105,175700,555882300,12160,12160,12160,12160,0
|
|
20240105,175600,555882300,12160,12160,12160,12160,0
|
|
20240105,175500,555882300,12160,12160,12160,12160,0
|
|
20240105,175400,555882300,12160,12160,12160,12160,0
|
|
20240105,175300,555882300,12160,12160,12160,12160,0
|
|
20240105,175200,555882300,12160,12160,12160,12160,0
|
|
20240105,175100,555882300,12160,12160,12160,12160,0
|
|
20240105,175000,555882300,12160,12160,12160,12160,0
|
|
20240105,174900,555882300,12160,12160,12160,12160,0
|
|
20240105,174800,555882300,12160,12160,12160,12160,0
|
|
20240105,174700,555882300,12160,12160,12160,12160,0
|
|
20240105,174600,555882300,12160,12160,12160,12160,0
|
|
20240105,174500,555882300,12160,12160,12160,12160,0
|
|
20240105,174400,555882300,12160,12160,12160,12160,0
|
|
20240105,174300,555882300,12160,12160,12160,12160,0
|
|
20240105,174200,555882300,12160,12160,12160,12160,0
|
|
20240105,174100,555882300,12160,12160,12160,12160,1473
|
|
20240105,174000,555882300,12160,12160,12160,12160,0
|
|
20240105,173900,555882300,12160,12160,12160,12160,0
|
|
20240105,173800,555882300,12160,12160,12160,12160,0
|
|
20240105,173700,555882300,12160,12160,12160,12160,0
|
|
20240105,173600,555882300,12160,12160,12160,12160,0
|
|
20240105,173500,555882300,12160,12160,12160,12160,0
|
|
20240105,173400,555882300,12160,12160,12160,12160,0
|
|
20240105,173300,555882300,12160,12160,12160,12160,0
|
|
20240105,173200,555882300,12160,12160,12160,12160,0
|
|
20240105,173100,555882300,12160,12160,12160,12160,0
|
|
20240105,173000,555882300,12160,12160,12160,12160,0
|
|
20240105,172900,555882300,12160,12160,12160,12160,0
|
|
20240105,172800,555882300,12160,12160,12160,12160,0
|
|
20240105,172700,555882300,12160,12160,12160,12160,0
|
|
20240105,172600,555882300,12160,12160,12160,12160,0
|
|
20240105,172500,555882300,12160,12160,12160,12160,0
|
|
20240105,172400,555882300,12160,12160,12160,12160,0
|
|
20240105,172300,555882300,12160,12160,12160,12160,0
|
|
20240105,172200,555882300,12160,12160,12160,12160,0
|
|
20240105,172100,555882300,12160,12160,12160,12160,0
|
|
20240105,172000,555882300,12160,12160,12160,12160,0
|
|
20240105,171900,555882300,12160,12160,12160,12160,0
|
|
20240105,171800,555882300,12160,12160,12160,12160,0
|
|
20240105,171700,555882300,12160,12160,12160,12160,0
|
|
20240105,171600,555882300,12160,12160,12160,12160,0
|
|
20240105,171500,555882300,12160,12160,12160,12160,0
|
|
20240105,171400,555882300,12160,12160,12160,12160,0
|
|
20240105,171300,555882300,12160,12160,12160,12160,0
|
|
20240105,171200,555882300,12160,12160,12160,12160,0
|
|
20240105,171100,555882300,12160,12160,12160,12160,1473
|
|
20240105,171000,555882300,12160,12160,12160,12160,0
|
|
20240105,170900,555882300,12160,12160,12160,12160,0
|
|
20240105,170800,555882300,12160,12160,12160,12160,0
|
|
20240105,170700,555882300,12160,12160,12160,12160,0
|
|
20240105,170600,555882300,12160,12160,12160,12160,0
|
|
20240105,170500,555882300,12160,12160,12160,12160,0
|
|
20240105,170400,555882300,12160,12160,12160,12160,0
|
|
20240105,170300,555882300,12160,12160,12160,12160,0
|
|
20240105,170200,555882300,12160,12160,12160,12160,0
|
|
20240105,170100,555882300,12160,12160,12160,12160,0
|
|
20240105,170000,555882300,12160,12160,12160,12160,0
|
|
20240105,165900,555882300,12160,12160,12160,12160,0
|
|
20240105,165800,555882300,12160,12160,12160,12160,0
|
|
20240105,165700,555882300,12160,12160,12160,12160,0
|
|
20240105,165600,555882300,12160,12160,12160,12160,0
|
|
20240105,165500,555882300,12160,12160,12160,12160,0
|
|
20240105,165400,555882300,12160,12160,12160,12160,0
|
|
20240105,165300,555882300,12160,12160,12160,12160,0
|
|
20240105,165200,555882300,12160,12160,12160,12160,0
|
|
20240105,165100,555882300,12160,12160,12160,12160,0
|
|
20240105,165000,555882300,12160,12160,12160,12160,0
|
|
20240105,164900,555882300,12160,12160,12160,12160,0
|
|
20240105,164800,555882300,12160,12160,12160,12160,0
|
|
20240105,164700,555882300,12160,12160,12160,12160,0
|
|
20240105,164600,555882300,12160,12160,12160,12160,0
|
|
20240105,164500,555882300,12160,12160,12160,12160,0
|
|
20240105,164400,555882300,12160,12160,12160,12160,0
|
|
20240105,164300,555882300,12160,12160,12160,12160,0
|
|
20240105,164200,555882300,12160,12160,12160,12160,0
|
|
20240105,164100,555882300,12160,12160,12160,12160,1473
|
|
20240105,164000,555882300,12160,12160,12160,12160,0
|
|
20240105,163900,555882300,12160,12160,12160,12160,0
|
|
20240105,163800,555882300,12160,12160,12160,12160,0
|
|
20240105,163700,555882300,12160,12160,12160,12160,0
|
|
20240105,163600,555882300,12160,12160,12160,12160,0
|
|
20240105,163500,555882300,12160,12160,12160,12160,0
|
|
20240105,163400,555882300,12160,12160,12160,12160,0
|
|
20240105,163300,555882300,12160,12160,12160,12160,0
|
|
20240105,163200,555882300,12160,12160,12160,12160,0
|
|
20240105,163100,555882300,12160,12160,12160,12160,0
|
|
20240105,163000,555882300,12160,12160,12160,12160,0
|
|
20240105,162900,555882300,12160,12160,12160,12160,0
|
|
20240105,162800,555882300,12160,12160,12160,12160,0
|
|
20240105,162700,555882300,12160,12160,12160,12160,0
|
|
20240105,162600,555882300,12160,12160,12160,12160,0
|
|
20240105,162500,555882300,12160,12160,12160,12160,0
|
|
20240105,162400,555882300,12160,12160,12160,12160,0
|
|
20240105,162300,555882300,12160,12160,12160,12160,0
|
|
20240105,162200,555882300,12160,12160,12160,12160,0
|
|
20240105,162100,555882300,12160,12160,12160,12160,0
|
|
20240105,162000,555882300,12160,12160,12160,12160,0
|
|
20240105,161900,555882300,12160,12160,12160,12160,0
|
|
20240105,161800,555882300,12160,12160,12160,12160,0
|
|
20240105,161700,555882300,12160,12160,12160,12160,0
|
|
20240105,161600,555882300,12160,12160,12160,12160,0
|
|
20240105,161500,555882300,12160,12160,12160,12160,0
|
|
20240105,161400,555882300,12160,12160,12160,12160,0
|
|
20240105,161300,555882300,12160,12160,12160,12160,0
|
|
20240105,161200,555882300,12160,12160,12160,12160,0
|
|
20240105,161100,555882300,12160,12160,12160,12160,1473
|
|
20240105,161000,555882300,12160,12160,12160,12160,0
|
|
20240105,160900,555882300,12160,12160,12160,12160,0
|
|
20240105,160800,555882300,12160,12160,12160,12160,0
|
|
20240105,160700,555882300,12160,12160,12160,12160,0
|
|
20240105,160600,555882300,12160,12160,12160,12160,0
|
|
20240105,160500,555882300,12160,12160,12160,12160,0
|
|
20240105,160400,555882300,12160,12160,12160,12160,0
|
|
20240105,160300,555882300,12160,12160,12160,12160,0
|
|
20240105,160200,555882300,12160,12160,12160,12160,0
|
|
20240105,160100,555882300,12160,12160,12160,12160,0
|
|
20240105,160000,555882300,12160,12160,12160,12160,0
|
|
20240105,155900,555882300,12160,12160,12160,12160,0
|
|
20240105,155800,555882300,12160,12160,12160,12160,0
|
|
20240105,155700,555882300,12160,12160,12160,12160,0
|
|
20240105,155600,555882300,12160,12160,12160,12160,0
|
|
20240105,155500,555882300,12160,12160,12160,12160,0
|
|
20240105,155400,555882300,12160,12160,12160,12160,0
|
|
20240105,155300,555882300,12160,12160,12160,12160,0
|
|
20240105,155200,555882300,12160,12160,12160,12160,0
|
|
20240105,155100,555882300,12160,12160,12160,12160,0
|
|
20240105,155000,555882300,12160,12160,12160,12160,0
|
|
20240105,154900,555882300,12160,12160,12160,12160,0
|
|
20240105,154800,555882300,12160,12160,12160,12160,0
|
|
20240105,154700,555882300,12160,12160,12160,12160,0
|
|
20240105,154600,555882300,12160,12160,12160,12160,0
|
|
20240105,154500,555882300,12160,12160,12160,12160,0
|
|
20240105,154400,555882300,12160,12160,12160,12160,0
|
|
20240105,154300,555882300,12160,12160,12160,12160,0
|
|
20240105,154200,555882300,12160,12160,12160,12160,0
|
|
20240105,154100,555882300,12160,12160,12160,12160,1473
|
|
20240105,154000,555882300,12160,12160,12160,12160,0
|
|
20240105,153900,555882300,12160,12160,12160,12160,0
|
|
20240105,153800,555882300,12160,12160,12160,12160,0
|
|
20240105,153700,555882300,12160,12160,12160,12160,0
|
|
20240105,153600,555882300,12160,12160,12160,12160,0
|
|
20240105,153500,555882300,12160,12160,12160,12160,0
|
|
20240105,153400,555882300,12160,12160,12160,12160,0
|
|
20240105,153300,555882300,12160,12160,12160,12160,0
|
|
20240105,153200,555882300,12160,12160,12160,12160,0
|
|
20240105,153100,555882300,12160,12160,12160,12160,0
|
|
20240105,153000,555882300,12160,12160,12160,12160,1473
|
|
20240105,152900,537970620,12160,12160,12160,12160,0
|
|
20240105,152800,537970620,12160,12160,12160,12160,0
|
|
20240105,152700,537970620,12160,12160,12160,12160,0
|
|
20240105,152600,537970620,12160,12160,12160,12160,0
|
|
20240105,152500,537970620,12160,12160,12160,12160,0
|
|
20240105,152400,537970620,12160,12160,12160,12160,0
|
|
20240105,152300,537970620,12160,12160,12160,12160,0
|
|
20240105,152200,537970620,12160,12160,12160,12160,0
|
|
20240105,152100,537970620,12160,12160,12160,12160,0
|
|
20240105,152000,537970620,12160,12160,12160,12160,0
|
|
20240105,151900,537970620,12160,12160,12160,12160,40
|
|
20240105,151800,537484220,12160,12140,12160,12130,100
|
|
20240105,151700,536269710,12150,12150,12150,12150,20
|
|
20240105,151600,536026710,12150,12150,12150,12140,12
|
|
20240105,151500,535880920,12160,12150,12160,12150,150
|
|
20240105,151400,534057060,12150,12150,12150,12150,0
|
|
20240105,151300,534057060,12150,12140,12150,12140,100
|
|
20240105,151200,532842430,12140,12140,12140,12140,163
|
|
20240105,151100,530863610,12140,12150,12150,12140,538
|
|
20240105,151000,524326940,12150,12150,12150,12150,465
|
|
20240105,150900,518677190,12130,12130,12130,12130,0
|
|
20240105,150800,518677190,12130,12150,12150,12130,220
|
|
20240105,150700,516004590,12120,12120,12120,12120,0
|
|
20240105,150600,516004590,12120,12120,12120,12120,0
|
|
20240105,150500,516004590,12120,12120,12120,12120,0
|
|
20240105,150400,516004590,12120,12120,12120,12120,0
|
|
20240105,150300,516004590,12120,12120,12120,12120,341
|
|
20240105,150200,511871670,12120,12120,12120,12120,0
|
|
20240105,150100,511871670,12120,12120,12120,12120,0
|
|
20240105,150000,511871670,12120,12120,12120,12120,110
|
|
20240105,145900,510538470,12120,12120,12120,12120,25
|
|
20240105,145800,510235470,12100,12110,12110,12100,700
|
|
20240105,145700,501762830,12110,12120,12120,12110,24
|
|
20240105,145600,501472180,12120,12140,12140,12120,156
|
|
20240105,145500,499581440,12140,12140,12140,12140,2
|
|
20240105,145400,499557160,12140,12140,12140,12140,10
|
|
20240105,145300,499435760,12120,12120,12120,12120,5
|
|
20240105,145200,499375160,12110,12110,12110,12110,0
|
|
20240105,145100,499375160,12110,12110,12110,12110,0
|
|
20240105,145000,499375160,12110,12110,12110,12110,0
|
|
20240105,144900,499375160,12110,12120,12120,12110,1000
|
|
20240105,144800,487258530,12130,12130,12130,12130,0
|
|
20240105,144700,487258530,12130,12130,12130,12130,0
|
|
20240105,144600,487258530,12130,12150,12150,12130,121
|
|
20240105,144500,485790780,12150,12150,12150,12150,0
|
|
20240105,144400,485790780,12150,12150,12150,12150,5
|
|
20240105,144300,485730030,12150,12150,12150,12150,0
|
|
20240105,144200,485730030,12150,12150,12150,12150,0
|
|
20240105,144100,485730030,12150,12150,12150,12150,10
|
|
20240105,144000,485608530,12150,12150,12150,12150,0
|
|
20240105,143900,485608530,12150,12150,12150,12150,0
|
|
20240105,143800,485608530,12150,12150,12150,12150,0
|
|
20240105,143700,485608530,12150,12150,12150,12150,0
|
|
20240105,143600,485608530,12150,12150,12150,12150,5
|
|
20240105,143500,485547780,12130,12130,12130,12130,4
|
|
20240105,143400,485499260,12120,12130,12130,12120,155
|
|
20240105,143300,483620610,12130,12130,12130,12130,0
|
|
20240105,143200,483620610,12130,12130,12130,12130,71
|
|
20240105,143100,482759380,12130,12130,12130,12130,0
|
|
20240105,143000,482759380,12130,12130,12130,12130,0
|
|
20240105,142900,482759380,12130,12130,12130,12130,0
|
|
20240105,142800,482759380,12130,12130,12130,12130,146
|
|
20240105,142700,480988400,12130,12130,12130,12130,0
|
|
20240105,142600,480988400,12130,12130,12130,12130,0
|
|
20240105,142500,480988400,12130,12130,12130,12130,948
|
|
20240105,142400,469489160,12130,12140,12140,12130,163
|
|
20240105,142300,467511870,12150,12150,12150,12150,0
|
|
20240105,142200,467511870,12150,12170,12170,12150,1380
|
|
20240105,142100,450740960,12170,12170,12170,12170,0
|
|
20240105,142000,450740960,12170,12160,12170,12160,23
|
|
20240105,141900,450461270,12160,12160,12160,12160,50
|
|
20240105,141800,449853270,12170,12170,12170,12170,0
|
|
20240105,141700,449853270,12170,12180,12180,12170,885
|
|
20240105,141600,439082320,12180,12180,12180,12180,0
|
|
20240105,141500,439082320,12180,12180,12180,12180,42
|
|
20240105,141400,438570760,12180,12180,12180,12180,18
|
|
20240105,141300,438351520,12170,12170,12170,12170,40
|
|
20240105,141200,437864720,12170,12170,12170,12170,0
|
|
20240105,141100,437864720,12170,12170,12170,12170,13
|
|
20240105,141000,437706510,12160,12160,12160,12160,70
|
|
20240105,140900,436855310,12150,12150,12150,12150,0
|
|
20240105,140800,436855310,12150,12150,12150,12150,0
|
|
20240105,140700,436855310,12150,12150,12150,12150,0
|
|
20240105,140600,436855310,12150,12150,12150,12150,170
|
|
20240105,140500,434789810,12150,12150,12150,12150,6
|
|
20240105,140400,434716910,12150,12160,12160,12150,1201
|
|
20240105,140300,420124400,12160,12160,12160,12160,64
|
|
20240105,140200,419346160,12150,12150,12150,12150,0
|
|
20240105,140100,419346160,12150,12150,12150,12150,0
|
|
20240105,140000,419346160,12150,12150,12150,12150,50
|
|
20240105,135900,418738660,12150,12150,12150,12150,0
|
|
20240105,135800,418738660,12150,12150,12150,12150,0
|
|
20240105,135700,418738660,12150,12170,12190,12150,1612
|
|
20240105,135600,399140260,12180,12180,12190,12180,363
|
|
20240105,135500,394718910,12180,12180,12180,12180,0
|
|
20240105,135400,394718910,12180,12180,12180,12180,3
|
|
20240105,135300,394682370,12200,12200,12200,12200,0
|
|
20240105,135200,394682370,12200,12200,12200,12200,0
|
|
20240105,135100,394682370,12200,12200,12200,12200,0
|
|
20240105,135000,394682370,12200,12200,12200,12200,40
|
|
20240105,134900,394194370,12200,12200,12200,12200,32
|
|
20240105,134800,393803970,12200,12200,12200,12200,0
|
|
20240105,134700,393803970,12200,12200,12200,12200,50
|
|
20240105,134600,393193970,12180,12180,12180,12180,263
|
|
20240105,134500,389990630,12200,12200,12200,12200,100
|
|
20240105,134400,388770630,12200,12200,12200,12200,250
|
|
20240105,134300,385720630,12200,12210,12210,12200,2033
|
|
20240105,134200,360915710,12210,12210,12210,12210,30
|
|
20240105,134100,360549410,12210,12240,12240,12210,500
|
|
20240105,134000,354437740,12240,12240,12240,12240,0
|
|
20240105,133900,354437740,12240,12240,12240,12240,20
|
|
20240105,133800,354192940,12240,12250,12250,12240,1559
|
|
20240105,133700,335099560,12260,12250,12260,12250,206
|
|
20240105,133600,332574060,12250,12250,12250,12250,240
|
|
20240105,133500,329634060,12250,12250,12250,12250,1001
|
|
20240105,133400,317371810,12260,12260,12260,12260,0
|
|
20240105,133300,317371810,12260,12260,12260,12260,310
|
|
20240105,133200,313571210,12270,12270,12270,12270,0
|
|
20240105,133100,313571210,12270,12270,12270,12270,559
|
|
20240105,133000,306712280,12280,12290,12290,12280,817
|
|
20240105,132900,296679270,12290,12290,12290,12290,0
|
|
20240105,132800,296679270,12290,12290,12290,12290,97
|
|
20240105,132700,295487140,12290,12290,12290,12290,0
|
|
20240105,132600,295487140,12290,12290,12290,12290,0
|
|
20240105,132500,295487140,12290,12290,12290,12290,0
|
|
20240105,132400,295487140,12290,12290,12290,12290,0
|
|
20240105,132300,295487140,12290,12320,12320,12290,101
|
|
20240105,132200,294245790,12290,12290,12290,12290,620
|
|
20240105,132100,286625990,12290,12290,12290,12290,0
|
|
20240105,132000,286625990,12290,12290,12290,12290,0
|
|
20240105,131900,286625990,12290,12290,12290,12290,0
|
|
20240105,131800,286625990,12290,12290,12290,12290,0
|
|
20240105,131700,286625990,12290,12290,12290,12290,0
|
|
20240105,131600,286625990,12290,12290,12290,12290,0
|
|
20240105,131500,286625990,12290,12290,12290,12290,0
|
|
20240105,131400,286625990,12290,12290,12290,12290,0
|
|
20240105,131300,286625990,12290,12290,12290,12290,0
|
|
20240105,131200,286625990,12290,12290,12290,12290,0
|
|
20240105,131100,286625990,12290,12290,12290,12290,0
|
|
20240105,131000,286625990,12290,12290,12290,12290,294
|
|
20240105,130900,283012730,12290,12290,12290,12290,0
|
|
20240105,130800,283012730,12290,12290,12290,12290,29
|
|
20240105,130700,282656320,12330,12330,12330,12330,0
|
|
20240105,130600,282656320,12330,12290,12330,12290,216
|
|
20240105,130500,280001640,12290,12300,12300,12290,1113
|
|
20240105,130400,266317850,12310,12310,12310,12310,11
|
|
20240105,130300,266182440,12310,12310,12310,12310,0
|
|
20240105,130200,266182440,12310,12310,12310,12310,0
|
|
20240105,130100,266182440,12310,12310,12310,12310,0
|
|
20240105,130000,266182440,12310,12310,12310,12310,102
|
|
20240105,125900,264926820,12310,12330,12330,12310,42
|
|
20240105,125800,264409620,12350,12350,12350,12350,0
|
|
20240105,125700,264409620,12350,12350,12350,12350,0
|
|
20240105,125600,264409620,12350,12350,12350,12350,0
|
|
20240105,125500,264409620,12350,12330,12350,12330,8
|
|
20240105,125400,264310940,12330,12330,12330,12330,0
|
|
20240105,125300,264310940,12330,12330,12330,12330,0
|
|
20240105,125200,264310940,12330,12330,12330,12330,1
|
|
20240105,125100,264298610,12320,12320,12320,12320,1
|
|
20240105,125000,264286290,12320,12320,12320,12310,311
|
|
20240105,124900,260457770,12320,12320,12320,12320,261
|
|
20240105,124800,257242250,12330,12330,12330,12330,224
|
|
20240105,124700,254480330,12340,12350,12350,12340,216
|
|
20240105,124600,251814690,12350,12350,12350,12350,0
|
|
20240105,124500,251814690,12350,12350,12350,12350,1
|
|
20240105,124400,251802340,12340,12340,12340,12340,0
|
|
20240105,124300,251802340,12340,12340,12340,12340,345
|
|
20240105,124200,247545040,12360,12360,12360,12360,0
|
|
20240105,124100,247545040,12360,12360,12360,12360,0
|
|
20240105,124000,247545040,12360,12360,12360,12360,0
|
|
20240105,123900,247545040,12360,12360,12360,12360,0
|
|
20240105,123800,247545040,12360,12360,12360,12360,0
|
|
20240105,123700,247545040,12360,12360,12360,12360,0
|
|
20240105,123600,247545040,12360,12340,12360,12340,2
|
|
20240105,123500,247520340,12350,12350,12350,12350,6
|
|
20240105,123400,247446240,12350,12350,12350,12350,0
|
|
20240105,123300,247446240,12350,12350,12350,12350,0
|
|
20240105,123200,247446240,12350,12350,12350,12350,0
|
|
20240105,123100,247446240,12350,12350,12350,12350,50
|
|
20240105,123000,246828740,12340,12340,12340,12340,0
|
|
20240105,122900,246828740,12340,12340,12340,12340,0
|
|
20240105,122800,246828740,12340,12340,12340,12340,0
|
|
20240105,122700,246828740,12340,12340,12340,12340,0
|
|
20240105,122600,246828740,12340,12350,12350,12340,50
|
|
20240105,122500,246211730,12340,12340,12340,12340,0
|
|
20240105,122400,246211730,12340,12340,12340,12340,157
|
|
20240105,122300,244274350,12350,12350,12350,12350,0
|
|
20240105,122200,244274350,12350,12350,12350,12350,0
|
|
20240105,122100,244274350,12350,12350,12350,12350,0
|
|
20240105,122000,244274350,12350,12350,12350,12350,3
|
|
20240105,121900,244237300,12350,12350,12350,12350,404
|
|
20240105,121800,239247900,12380,12380,12380,12380,0
|
|
20240105,121700,239247900,12380,12370,12380,12370,30
|
|
20240105,121600,238876520,12360,12360,12360,12360,0
|
|
20240105,121500,238876520,12360,12360,12360,12360,0
|
|
20240105,121400,238876520,12360,12360,12360,12360,0
|
|
20240105,121300,238876520,12360,12360,12360,12360,26
|
|
20240105,121200,238555160,12360,12350,12360,12350,1431
|
|
20240105,121100,220870700,12350,12350,12350,12350,0
|
|
20240105,121000,220870700,12350,12350,12350,12350,295
|
|
20240105,120900,217227450,12360,12360,12360,12360,0
|
|
20240105,120800,217227450,12360,12360,12360,12360,0
|
|
20240105,120700,217227450,12360,12360,12360,12360,0
|
|
20240105,120600,217227450,12360,12360,12360,12360,200
|
|
20240105,120500,214755450,12360,12360,12360,12360,100
|
|
20240105,120400,213519450,12360,12360,12360,12360,3
|
|
20240105,120300,213482370,12360,12360,12360,12360,0
|
|
20240105,120200,213482370,12360,12360,12360,12360,0
|
|
20240105,120100,213482370,12360,12360,12360,12360,200
|
|
20240105,120000,211010370,12350,12350,12350,12350,1
|
|
20240105,115900,210998020,12350,12350,12350,12350,0
|
|
20240105,115800,210998020,12350,12350,12350,12350,0
|
|
20240105,115700,210998020,12350,12350,12350,12350,0
|
|
20240105,115600,210998020,12350,12350,12350,12350,0
|
|
20240105,115500,210998020,12350,12350,12350,12350,0
|
|
20240105,115400,210998020,12350,12350,12350,12350,80
|
|
20240105,115300,210010020,12350,12350,12350,12350,0
|
|
20240105,115200,210010020,12350,12360,12360,12350,6
|
|
20240105,115100,209935900,12360,12350,12360,12350,13
|
|
20240105,115000,209775320,12350,12350,12350,12350,70
|
|
20240105,114900,208910820,12350,12350,12350,12350,149
|
|
20240105,114800,207070670,12350,12350,12350,12350,0
|
|
20240105,114700,207070670,12350,12350,12350,12350,120
|
|
20240105,114600,205588670,12350,12350,12350,12350,0
|
|
20240105,114500,205588670,12350,12350,12350,12350,0
|
|
20240105,114400,205588670,12350,12350,12350,12350,0
|
|
20240105,114300,205588670,12350,12360,12360,12350,200
|
|
20240105,114200,203118570,12370,12370,12370,12370,0
|
|
20240105,114100,203118570,12370,12370,12370,12370,0
|
|
20240105,114000,203118570,12370,12370,12370,12370,0
|
|
20240105,113900,203118570,12370,12370,12370,12370,0
|
|
20240105,113800,203118570,12370,12370,12370,12370,0
|
|
20240105,113700,203118570,12370,12370,12370,12370,0
|
|
20240105,113600,203118570,12370,12370,12370,12370,192
|
|
20240105,113500,200743530,12350,12350,12350,12350,0
|
|
20240105,113400,200743530,12350,12350,12350,12350,0
|
|
20240105,113300,200743530,12350,12350,12350,12350,1381
|
|
20240105,113200,183688180,12350,12350,12350,12350,0
|
|
20240105,113100,183688180,12350,12350,12350,12350,0
|
|
20240105,113000,183688180,12350,12350,12350,12350,0
|
|
20240105,112900,183688180,12350,12350,12350,12350,101
|
|
20240105,112800,182440830,12350,12350,12350,12350,0
|
|
20240105,112700,182440830,12350,12350,12350,12350,99
|
|
20240105,112600,181218180,12340,12340,12340,12340,0
|
|
20240105,112500,181218180,12340,12340,12340,12340,300
|
|
20240105,112400,177516180,12350,12350,12350,12350,101
|
|
20240105,112300,176268830,12340,12340,12340,12340,65
|
|
20240105,112200,175466730,12340,12340,12340,12340,0
|
|
20240105,112100,175466730,12340,12340,12340,12340,600
|
|
20240105,112000,168062730,12340,12340,12340,12340,0
|
|
20240105,111900,168062730,12340,12340,12340,12340,0
|
|
20240105,111800,168062730,12340,12340,12340,12340,0
|
|
20240105,111700,168062730,12340,12340,12340,12340,45
|
|
20240105,111600,167507430,12340,12340,12340,12340,7
|
|
20240105,111500,167421050,12340,12350,12350,12340,1041
|
|
20240105,111400,154574210,12350,12350,12350,12350,117
|
|
20240105,111300,153129260,12350,12350,12350,12350,20
|
|
20240105,111200,152882260,12350,12350,12350,12350,0
|
|
20240105,111100,152882260,12350,12350,12350,12350,0
|
|
20240105,111000,152882260,12350,12350,12350,12350,0
|
|
20240105,110900,152882260,12350,12350,12350,12350,0
|
|
20240105,110800,152882260,12350,12350,12350,12350,0
|
|
20240105,110700,152882260,12350,12350,12350,12350,0
|
|
20240105,110600,152882260,12350,12350,12350,12350,0
|
|
20240105,110500,152882260,12350,12350,12350,12350,320
|
|
20240105,110400,148930260,12340,12340,12340,12340,0
|
|
20240105,110300,148930260,12340,12340,12340,12340,0
|
|
20240105,110200,148930260,12340,12340,12340,12340,0
|
|
20240105,110100,148930260,12340,12340,12340,12340,0
|
|
20240105,110000,148930260,12340,12340,12340,12340,0
|
|
20240105,105900,148930260,12340,12340,12340,12340,0
|
|
20240105,105800,148930260,12340,12340,12340,12340,0
|
|
20240105,105700,148930260,12340,12340,12340,12340,0
|
|
20240105,105600,148930260,12340,12340,12340,12340,1
|
|
20240105,105500,148917920,12350,12350,12350,12350,0
|
|
20240105,105400,148917920,12350,12350,12350,12350,0
|
|
20240105,105300,148917920,12350,12350,12350,12350,0
|
|
20240105,105200,148917920,12350,12350,12350,12350,0
|
|
20240105,105100,148917920,12350,12350,12350,12350,0
|
|
20240105,105000,148917920,12350,12350,12350,12350,0
|
|
20240105,104900,148917920,12350,12340,12350,12340,23
|
|
20240105,104800,148634070,12350,12350,12350,12350,2
|
|
20240105,104700,148609370,12350,12350,12350,12350,2
|
|
20240105,104600,148584670,12350,12350,12350,12350,0
|
|
20240105,104500,148584670,12350,12350,12350,12350,0
|
|
20240105,104400,148584670,12350,12350,12350,12350,0
|
|
20240105,104300,148584670,12350,12350,12350,12350,0
|
|
20240105,104200,148584670,12350,12350,12350,12350,0
|
|
20240105,104100,148584670,12350,12350,12350,12350,0
|
|
20240105,104000,148584670,12350,12350,12350,12350,0
|
|
20240105,103900,148584670,12350,12340,12350,12340,110
|
|
20240105,103800,147227170,12350,12350,12350,12350,5
|
|
20240105,103700,147165420,12350,12360,12360,12350,99
|
|
20240105,103600,145942520,12370,12370,12370,12370,0
|
|
20240105,103500,145942520,12370,12370,12370,12370,0
|
|
20240105,103400,145942520,12370,12370,12370,12370,0
|
|
20240105,103300,145942520,12370,12370,12370,12370,0
|
|
20240105,103200,145942520,12370,12370,12370,12370,0
|
|
20240105,103100,145942520,12370,12370,12370,12370,90
|
|
20240105,103000,144829220,12400,12400,12400,12400,0
|
|
20240105,102900,144829220,12400,12400,12400,12400,2
|
|
20240105,102800,144804420,12400,12400,12400,12400,1
|
|
20240105,102700,144792020,12400,12400,12400,12400,1
|
|
20240105,102600,144779620,12410,12410,12410,12410,0
|
|
20240105,102500,144779620,12410,12390,12410,12380,302
|
|
20240105,102400,141037300,12400,12400,12400,12400,857
|
|
20240105,102300,130410500,12410,12410,12410,12410,0
|
|
20240105,102200,130410500,12410,12420,12420,12410,129
|
|
20240105,102100,128809420,12420,12420,12420,12420,0
|
|
20240105,102000,128809420,12420,12420,12420,12420,0
|
|
20240105,101900,128809420,12420,12420,12420,12420,11
|
|
20240105,101800,128672800,12420,12420,12420,12420,0
|
|
20240105,101700,128672800,12420,12420,12420,12420,0
|
|
20240105,101600,128672800,12420,12420,12420,12420,13
|
|
20240105,101500,128511340,12450,12450,12450,12450,0
|
|
20240105,101400,128511340,12450,12450,12450,12450,0
|
|
20240105,101300,128511340,12450,12450,12450,12450,0
|
|
20240105,101200,128511340,12450,12450,12450,12450,0
|
|
20240105,101100,128511340,12450,12450,12450,12450,0
|
|
20240105,101000,128511340,12450,12450,12450,12450,0
|
|
20240105,100900,128511340,12450,12450,12450,12450,1
|
|
20240105,100800,128498890,12460,12460,12460,12460,0
|
|
20240105,100700,128498890,12460,12460,12460,12460,0
|
|
20240105,100600,128498890,12460,12460,12460,12460,5
|
|
20240105,100500,128436590,12450,12400,12450,12400,232
|
|
20240105,100400,125559690,12400,12400,12400,12400,2
|
|
20240105,100300,125534890,12410,12410,12410,12410,2
|
|
20240105,100200,125510070,12410,12420,12420,12410,4
|
|
20240105,100100,125460420,12420,12420,12420,12420,11
|
|
20240105,100000,125323800,12450,12450,12450,12450,0
|
|
20240105,095900,125323800,12450,12450,12450,12450,0
|
|
20240105,095800,125323800,12450,12450,12450,12450,1
|
|
20240105,095700,125311350,12450,12450,12450,12450,0
|
|
20240105,095600,125311350,12450,12450,12450,12450,0
|
|
20240105,095500,125311350,12450,12450,12450,12450,204
|
|
20240105,095400,122771550,12450,12450,12450,12450,11
|
|
20240105,095300,122634600,12450,12450,12450,12450,100
|
|
20240105,095200,121389600,12450,12450,12450,12410,860
|
|
20240105,095100,110711120,12460,12450,12460,12450,3
|
|
20240105,095000,110673750,12410,12410,12410,12410,50
|
|
20240105,094900,110053250,12400,12440,12440,12400,200
|
|
20240105,094800,107566640,12450,12450,12450,12450,0
|
|
20240105,094700,107566640,12450,12450,12450,12450,206
|
|
20240105,094600,105001940,12450,12460,12460,12450,13
|
|
20240105,094500,104840050,12460,12460,12460,12460,0
|
|
20240105,094400,104840050,12460,12460,12460,12460,16
|
|
20240105,094300,104640690,12460,12460,12460,12460,32
|
|
20240105,094200,104241970,12480,12480,12480,12480,120
|
|
20240105,094100,102744370,12480,12480,12480,12480,0
|
|
20240105,094000,102744370,12480,12480,12480,12480,23
|
|
20240105,093900,102457330,12540,12480,12540,12480,111
|
|
20240105,093800,101065990,12540,12540,12540,12540,200
|
|
20240105,093700,98557990,12570,12570,12570,12570,0
|
|
20240105,093600,98557990,12570,12530,12570,12530,1889
|
|
20240105,093500,74822800,12540,12460,12540,12450,1276
|
|
20240105,093400,58879070,12400,12460,12480,12400,251
|
|
20240105,093300,55749370,12450,12450,12450,12450,7
|
|
20240105,093200,55662220,12460,12450,12460,12450,2
|
|
20240105,093100,55637310,12440,12440,12440,12440,805
|
|
20240105,093000,45623110,12400,12400,12400,12400,17
|
|
20240105,092900,45412310,12400,12400,12400,12400,8
|
|
20240105,092800,45313110,12400,12400,12400,12400,0
|
|
20240105,092700,45313110,12400,12400,12400,12400,0
|
|
20240105,092600,45313110,12400,12400,12400,12400,0
|
|
20240105,092500,45313110,12400,12400,12400,12400,106
|
|
20240105,092400,43998710,12400,12380,12400,12380,509
|
|
20240105,092300,37694110,12360,12360,12360,12360,370
|
|
20240105,092200,33120910,12370,12350,12370,12350,442
|
|
20240105,092100,27658470,12350,12310,12350,12310,241
|
|
20240105,092000,24690120,12310,12310,12310,12310,0
|
|
20240105,091900,24690120,12310,12310,12310,12310,10
|
|
20240105,091800,24567020,12300,12300,12300,12300,0
|
|
20240105,091700,24567020,12300,12300,12300,12300,0
|
|
20240105,091600,24567020,12300,12320,12360,12300,605
|
|
20240105,091500,17119140,12310,12310,12310,12310,311
|
|
20240105,091400,13290730,12320,12320,12320,12320,0
|
|
20240105,091300,13290730,12320,12320,12320,12320,0
|
|
20240105,091200,13290730,12320,12320,12320,12320,5
|
|
20240105,091100,13229130,12310,12310,12310,12310,1
|
|
20240105,091000,13216820,12330,12330,12330,12330,5
|
|
20240105,090900,13155170,12330,12330,12330,12300,843
|
|
20240105,090800,2775100,12390,12390,12390,12390,0
|
|
20240105,090700,2775100,12390,12390,12390,12390,1
|
|
20240105,090600,2762710,12390,12390,12390,12390,14
|
|
20240105,090500,2589250,12390,12390,12390,12390,21
|
|
20240105,090400,2329060,12390,12390,12390,12390,0
|
|
20240105,090300,2329060,12390,12390,12390,12390,3
|
|
20240105,090200,2291890,12320,12320,12320,12320,0
|
|
20240105,090100,2291890,12320,12320,12360,12320,150
|
|
20240105,090000,443850,12400,12310,12400,12310,36
|