659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,195600,251095470,12710,12710,12710,12710,401
|
|
20240112,195500,251095470,12710,12710,12710,12710,0
|
|
20240112,195400,251095470,12710,12710,12710,12710,0
|
|
20240112,195300,251095470,12710,12710,12710,12710,0
|
|
20240112,195200,251095470,12710,12710,12710,12710,0
|
|
20240112,195100,251095470,12710,12710,12710,12710,0
|
|
20240112,195000,251095470,12710,12710,12710,12710,0
|
|
20240112,194900,251095470,12710,12710,12710,12710,0
|
|
20240112,194800,251095470,12710,12710,12710,12710,0
|
|
20240112,194700,251095470,12710,12710,12710,12710,0
|
|
20240112,194600,251095470,12710,12710,12710,12710,0
|
|
20240112,194500,251095470,12710,12710,12710,12710,0
|
|
20240112,194400,251095470,12710,12710,12710,12710,0
|
|
20240112,194300,251095470,12710,12710,12710,12710,0
|
|
20240112,194200,251095470,12710,12710,12710,12710,0
|
|
20240112,194100,251095470,12710,12710,12710,12710,0
|
|
20240112,194000,251095470,12710,12710,12710,12710,0
|
|
20240112,193900,251095470,12710,12710,12710,12710,0
|
|
20240112,193800,251095470,12710,12710,12710,12710,0
|
|
20240112,193700,251095470,12710,12710,12710,12710,0
|
|
20240112,193600,251095470,12710,12710,12710,12710,0
|
|
20240112,193500,251095470,12710,12710,12710,12710,0
|
|
20240112,193400,251095470,12710,12710,12710,12710,0
|
|
20240112,193300,251095470,12710,12710,12710,12710,0
|
|
20240112,193200,251095470,12710,12710,12710,12710,0
|
|
20240112,193100,251095470,12710,12710,12710,12710,0
|
|
20240112,193000,251095470,12710,12710,12710,12710,0
|
|
20240112,192900,251095470,12710,12710,12710,12710,0
|
|
20240112,192800,251095470,12710,12710,12710,12710,0
|
|
20240112,192700,251095470,12710,12710,12710,12710,0
|
|
20240112,192600,251095470,12710,12710,12710,12710,401
|
|
20240112,192500,251095470,12710,12710,12710,12710,0
|
|
20240112,192400,251095470,12710,12710,12710,12710,0
|
|
20240112,192300,251095470,12710,12710,12710,12710,0
|
|
20240112,192200,251095470,12710,12710,12710,12710,0
|
|
20240112,192100,251095470,12710,12710,12710,12710,0
|
|
20240112,192000,251095470,12710,12710,12710,12710,0
|
|
20240112,191900,251095470,12710,12710,12710,12710,0
|
|
20240112,191800,251095470,12710,12710,12710,12710,0
|
|
20240112,191700,251095470,12710,12710,12710,12710,0
|
|
20240112,191600,251095470,12710,12710,12710,12710,0
|
|
20240112,191500,251095470,12710,12710,12710,12710,0
|
|
20240112,191400,251095470,12710,12710,12710,12710,0
|
|
20240112,191300,251095470,12710,12710,12710,12710,0
|
|
20240112,191200,251095470,12710,12710,12710,12710,0
|
|
20240112,191100,251095470,12710,12710,12710,12710,0
|
|
20240112,191000,251095470,12710,12710,12710,12710,0
|
|
20240112,190900,251095470,12710,12710,12710,12710,0
|
|
20240112,190800,251095470,12710,12710,12710,12710,0
|
|
20240112,190700,251095470,12710,12710,12710,12710,0
|
|
20240112,190600,251095470,12710,12710,12710,12710,0
|
|
20240112,190500,251095470,12710,12710,12710,12710,0
|
|
20240112,190400,251095470,12710,12710,12710,12710,0
|
|
20240112,190300,251095470,12710,12710,12710,12710,0
|
|
20240112,190200,251095470,12710,12710,12710,12710,0
|
|
20240112,190100,251095470,12710,12710,12710,12710,0
|
|
20240112,190000,251095470,12710,12710,12710,12710,0
|
|
20240112,185900,251095470,12710,12710,12710,12710,0
|
|
20240112,185800,251095470,12710,12710,12710,12710,0
|
|
20240112,185700,251095470,12710,12710,12710,12710,0
|
|
20240112,185600,251095470,12710,12710,12710,12710,401
|
|
20240112,185500,251095470,12710,12710,12710,12710,0
|
|
20240112,185400,251095470,12710,12710,12710,12710,0
|
|
20240112,185300,251095470,12710,12710,12710,12710,0
|
|
20240112,185200,251095470,12710,12710,12710,12710,0
|
|
20240112,185100,251095470,12710,12710,12710,12710,0
|
|
20240112,185000,251095470,12710,12710,12710,12710,0
|
|
20240112,184900,251095470,12710,12710,12710,12710,0
|
|
20240112,184800,251095470,12710,12710,12710,12710,0
|
|
20240112,184700,251095470,12710,12710,12710,12710,0
|
|
20240112,184600,251095470,12710,12710,12710,12710,0
|
|
20240112,184500,251095470,12710,12710,12710,12710,0
|
|
20240112,184400,251095470,12710,12710,12710,12710,0
|
|
20240112,184300,251095470,12710,12710,12710,12710,0
|
|
20240112,184200,251095470,12710,12710,12710,12710,0
|
|
20240112,184100,251095470,12710,12710,12710,12710,0
|
|
20240112,184000,251095470,12710,12710,12710,12710,0
|
|
20240112,183900,251095470,12710,12710,12710,12710,0
|
|
20240112,183800,251095470,12710,12710,12710,12710,0
|
|
20240112,183700,251095470,12710,12710,12710,12710,0
|
|
20240112,183600,251095470,12710,12710,12710,12710,0
|
|
20240112,183500,251095470,12710,12710,12710,12710,0
|
|
20240112,183400,251095470,12710,12710,12710,12710,0
|
|
20240112,183300,251095470,12710,12710,12710,12710,0
|
|
20240112,183200,251095470,12710,12710,12710,12710,0
|
|
20240112,183100,251095470,12710,12710,12710,12710,0
|
|
20240112,183000,251095470,12710,12710,12710,12710,0
|
|
20240112,182900,251095470,12710,12710,12710,12710,0
|
|
20240112,182800,251095470,12710,12710,12710,12710,0
|
|
20240112,182700,251095470,12710,12710,12710,12710,0
|
|
20240112,182600,251095470,12710,12710,12710,12710,401
|
|
20240112,182500,251095470,12710,12710,12710,12710,0
|
|
20240112,182400,251095470,12710,12710,12710,12710,0
|
|
20240112,182300,251095470,12710,12710,12710,12710,0
|
|
20240112,182200,251095470,12710,12710,12710,12710,0
|
|
20240112,182100,251095470,12710,12710,12710,12710,0
|
|
20240112,182000,251095470,12710,12710,12710,12710,0
|
|
20240112,181900,251095470,12710,12710,12710,12710,0
|
|
20240112,181800,251095470,12710,12710,12710,12710,0
|
|
20240112,181700,251095470,12710,12710,12710,12710,0
|
|
20240112,181600,251095470,12710,12710,12710,12710,0
|
|
20240112,181500,251095470,12710,12710,12710,12710,0
|
|
20240112,181400,251095470,12710,12710,12710,12710,0
|
|
20240112,181300,251095470,12710,12710,12710,12710,0
|
|
20240112,181200,251095470,12710,12710,12710,12710,0
|
|
20240112,181100,251095470,12710,12710,12710,12710,0
|
|
20240112,181000,251095470,12710,12710,12710,12710,0
|
|
20240112,180900,251095470,12710,12710,12710,12710,0
|
|
20240112,180800,251095470,12710,12710,12710,12710,0
|
|
20240112,180700,251095470,12710,12710,12710,12710,0
|
|
20240112,180600,251095470,12710,12710,12710,12710,0
|
|
20240112,180500,251095470,12710,12710,12710,12710,0
|
|
20240112,180400,251095470,12710,12710,12710,12710,0
|
|
20240112,180300,251095470,12710,12710,12710,12710,0
|
|
20240112,180200,251095470,12710,12710,12710,12710,0
|
|
20240112,180100,251095470,12710,12710,12710,12710,0
|
|
20240112,180000,251095470,12710,12710,12710,12710,0
|
|
20240112,175900,251095470,12710,12710,12710,12710,0
|
|
20240112,175800,251095470,12710,12710,12710,12710,0
|
|
20240112,175700,251095470,12710,12710,12710,12710,0
|
|
20240112,175600,251095470,12710,12710,12710,12710,401
|
|
20240112,175500,251095470,12710,12710,12710,12710,0
|
|
20240112,175400,251095470,12710,12710,12710,12710,0
|
|
20240112,175300,251095470,12710,12710,12710,12710,0
|
|
20240112,175200,251095470,12710,12710,12710,12710,0
|
|
20240112,175100,251095470,12710,12710,12710,12710,0
|
|
20240112,175000,251095470,12710,12710,12710,12710,0
|
|
20240112,174900,251095470,12710,12710,12710,12710,0
|
|
20240112,174800,251095470,12710,12710,12710,12710,0
|
|
20240112,174700,251095470,12710,12710,12710,12710,0
|
|
20240112,174600,251095470,12710,12710,12710,12710,0
|
|
20240112,174500,251095470,12710,12710,12710,12710,0
|
|
20240112,174400,251095470,12710,12710,12710,12710,0
|
|
20240112,174300,251095470,12710,12710,12710,12710,0
|
|
20240112,174200,251095470,12710,12710,12710,12710,0
|
|
20240112,174100,251095470,12710,12710,12710,12710,0
|
|
20240112,174000,251095470,12710,12710,12710,12710,0
|
|
20240112,173900,251095470,12710,12710,12710,12710,0
|
|
20240112,173800,251095470,12710,12710,12710,12710,0
|
|
20240112,173700,251095470,12710,12710,12710,12710,0
|
|
20240112,173600,251095470,12710,12710,12710,12710,0
|
|
20240112,173500,251095470,12710,12710,12710,12710,0
|
|
20240112,173400,251095470,12710,12710,12710,12710,0
|
|
20240112,173300,251095470,12710,12710,12710,12710,0
|
|
20240112,173200,251095470,12710,12710,12710,12710,0
|
|
20240112,173100,251095470,12710,12710,12710,12710,0
|
|
20240112,173000,251095470,12710,12710,12710,12710,0
|
|
20240112,172900,251095470,12710,12710,12710,12710,0
|
|
20240112,172800,251095470,12710,12710,12710,12710,0
|
|
20240112,172700,251095470,12710,12710,12710,12710,0
|
|
20240112,172600,251095470,12710,12710,12710,12710,401
|
|
20240112,172500,251095470,12710,12710,12710,12710,0
|
|
20240112,172400,251095470,12710,12710,12710,12710,0
|
|
20240112,172300,251095470,12710,12710,12710,12710,0
|
|
20240112,172200,251095470,12710,12710,12710,12710,0
|
|
20240112,172100,251095470,12710,12710,12710,12710,0
|
|
20240112,172000,251095470,12710,12710,12710,12710,0
|
|
20240112,171900,251095470,12710,12710,12710,12710,0
|
|
20240112,171800,251095470,12710,12710,12710,12710,0
|
|
20240112,171700,251095470,12710,12710,12710,12710,0
|
|
20240112,171600,251095470,12710,12710,12710,12710,0
|
|
20240112,171500,251095470,12710,12710,12710,12710,0
|
|
20240112,171400,251095470,12710,12710,12710,12710,0
|
|
20240112,171300,251095470,12710,12710,12710,12710,0
|
|
20240112,171200,251095470,12710,12710,12710,12710,0
|
|
20240112,171100,251095470,12710,12710,12710,12710,0
|
|
20240112,171000,251095470,12710,12710,12710,12710,0
|
|
20240112,170900,251095470,12710,12710,12710,12710,0
|
|
20240112,170800,251095470,12710,12710,12710,12710,0
|
|
20240112,170700,251095470,12710,12710,12710,12710,0
|
|
20240112,170600,251095470,12710,12710,12710,12710,0
|
|
20240112,170500,251095470,12710,12710,12710,12710,0
|
|
20240112,170400,251095470,12710,12710,12710,12710,0
|
|
20240112,170300,251095470,12710,12710,12710,12710,0
|
|
20240112,170200,251095470,12710,12710,12710,12710,0
|
|
20240112,170100,251095470,12710,12710,12710,12710,0
|
|
20240112,170000,251095470,12710,12710,12710,12710,0
|
|
20240112,165900,251095470,12710,12710,12710,12710,0
|
|
20240112,165800,251095470,12710,12710,12710,12710,0
|
|
20240112,165700,251095470,12710,12710,12710,12710,0
|
|
20240112,165600,251095470,12710,12710,12710,12710,401
|
|
20240112,165500,251095470,12710,12710,12710,12710,0
|
|
20240112,165400,251095470,12710,12710,12710,12710,0
|
|
20240112,165300,251095470,12710,12710,12710,12710,0
|
|
20240112,165200,251095470,12710,12710,12710,12710,0
|
|
20240112,165100,251095470,12710,12710,12710,12710,0
|
|
20240112,165000,251095470,12710,12710,12710,12710,0
|
|
20240112,164900,251095470,12710,12710,12710,12710,0
|
|
20240112,164800,251095470,12710,12710,12710,12710,0
|
|
20240112,164700,251095470,12710,12710,12710,12710,0
|
|
20240112,164600,251095470,12710,12710,12710,12710,0
|
|
20240112,164500,251095470,12710,12710,12710,12710,0
|
|
20240112,164400,251095470,12710,12710,12710,12710,0
|
|
20240112,164300,251095470,12710,12710,12710,12710,0
|
|
20240112,164200,251095470,12710,12710,12710,12710,0
|
|
20240112,164100,251095470,12710,12710,12710,12710,0
|
|
20240112,164000,251095470,12710,12710,12710,12710,0
|
|
20240112,163900,251095470,12710,12710,12710,12710,0
|
|
20240112,163800,251095470,12710,12710,12710,12710,0
|
|
20240112,163700,251095470,12710,12710,12710,12710,0
|
|
20240112,163600,251095470,12710,12710,12710,12710,0
|
|
20240112,163500,251095470,12710,12710,12710,12710,0
|
|
20240112,163400,251095470,12710,12710,12710,12710,0
|
|
20240112,163300,251095470,12710,12710,12710,12710,0
|
|
20240112,163200,251095470,12710,12710,12710,12710,0
|
|
20240112,163100,251095470,12710,12710,12710,12710,0
|
|
20240112,163000,251095470,12710,12710,12710,12710,0
|
|
20240112,162900,251095470,12710,12710,12710,12710,0
|
|
20240112,162800,251095470,12710,12710,12710,12710,0
|
|
20240112,162700,251095470,12710,12710,12710,12710,0
|
|
20240112,162600,251095470,12710,12710,12710,12710,401
|
|
20240112,162500,251095470,12710,12710,12710,12710,0
|
|
20240112,162400,251095470,12710,12710,12710,12710,0
|
|
20240112,162300,251095470,12710,12710,12710,12710,0
|
|
20240112,162200,251095470,12710,12710,12710,12710,0
|
|
20240112,162100,251095470,12710,12710,12710,12710,0
|
|
20240112,162000,251095470,12710,12710,12710,12710,0
|
|
20240112,161900,251095470,12710,12710,12710,12710,0
|
|
20240112,161800,251095470,12710,12710,12710,12710,0
|
|
20240112,161700,251095470,12710,12710,12710,12710,0
|
|
20240112,161600,251095470,12710,12710,12710,12710,0
|
|
20240112,161500,251095470,12710,12710,12710,12710,0
|
|
20240112,161400,251095470,12710,12710,12710,12710,0
|
|
20240112,161300,251095470,12710,12710,12710,12710,0
|
|
20240112,161200,251095470,12710,12710,12710,12710,0
|
|
20240112,161100,251095470,12710,12710,12710,12710,0
|
|
20240112,161000,251095470,12710,12710,12710,12710,0
|
|
20240112,160900,251095470,12710,12710,12710,12710,0
|
|
20240112,160800,251095470,12710,12710,12710,12710,0
|
|
20240112,160700,251095470,12710,12710,12710,12710,0
|
|
20240112,160600,251095470,12710,12710,12710,12710,0
|
|
20240112,160500,251095470,12710,12710,12710,12710,0
|
|
20240112,160400,251095470,12710,12710,12710,12710,0
|
|
20240112,160300,251095470,12710,12710,12710,12710,0
|
|
20240112,160200,251095470,12710,12710,12710,12710,0
|
|
20240112,160100,251095470,12710,12710,12710,12710,0
|
|
20240112,160000,251095470,12710,12710,12710,12710,0
|
|
20240112,155900,251095470,12710,12710,12710,12710,0
|
|
20240112,155800,251095470,12710,12710,12710,12710,0
|
|
20240112,155700,251095470,12710,12710,12710,12710,0
|
|
20240112,155600,251095470,12710,12710,12710,12710,401
|
|
20240112,155500,251095470,12710,12710,12710,12710,0
|
|
20240112,155400,251095470,12710,12710,12710,12710,0
|
|
20240112,155300,251095470,12710,12710,12710,12710,0
|
|
20240112,155200,251095470,12710,12710,12710,12710,0
|
|
20240112,155100,251095470,12710,12710,12710,12710,0
|
|
20240112,155000,251095470,12710,12710,12710,12710,0
|
|
20240112,154900,251095470,12710,12710,12710,12710,0
|
|
20240112,154800,251095470,12710,12710,12710,12710,0
|
|
20240112,154700,251095470,12710,12710,12710,12710,0
|
|
20240112,154600,251095470,12710,12710,12710,12710,0
|
|
20240112,154500,251095470,12710,12710,12710,12710,0
|
|
20240112,154400,251095470,12710,12710,12710,12710,0
|
|
20240112,154300,251095470,12710,12710,12710,12710,0
|
|
20240112,154200,251095470,12710,12710,12710,12710,0
|
|
20240112,154100,251095470,12710,12710,12710,12710,0
|
|
20240112,154000,251095470,12710,12710,12710,12710,0
|
|
20240112,153900,251095470,12710,12710,12710,12710,0
|
|
20240112,153800,251095470,12710,12710,12710,12710,0
|
|
20240112,153700,251095470,12710,12710,12710,12710,0
|
|
20240112,153600,251095470,12710,12710,12710,12710,0
|
|
20240112,153500,251095470,12710,12710,12710,12710,0
|
|
20240112,153400,251095470,12710,12710,12710,12710,0
|
|
20240112,153300,251095470,12710,12710,12710,12710,0
|
|
20240112,153200,251095470,12710,12710,12710,12710,0
|
|
20240112,153100,251095470,12710,12710,12710,12710,0
|
|
20240112,153000,251095470,12710,12710,12710,12710,401
|
|
20240112,152900,245998760,12610,12610,12610,12610,0
|
|
20240112,152800,245998760,12610,12610,12610,12610,0
|
|
20240112,152700,245998760,12610,12610,12610,12610,0
|
|
20240112,152600,245998760,12610,12610,12610,12610,0
|
|
20240112,152500,245998760,12610,12610,12610,12610,0
|
|
20240112,152400,245998760,12610,12610,12610,12610,0
|
|
20240112,152300,245998760,12610,12610,12610,12610,0
|
|
20240112,152200,245998760,12610,12610,12610,12610,0
|
|
20240112,152100,245998760,12610,12610,12610,12610,0
|
|
20240112,152000,245998760,12610,12610,12610,12610,0
|
|
20240112,151900,245998760,12610,12610,12610,12610,38
|
|
20240112,151800,245519580,12600,12630,12650,12600,233
|
|
20240112,151700,242573670,12620,12620,12620,12620,10
|
|
20240112,151600,242447470,12620,12620,12620,12620,8
|
|
20240112,151500,242346510,12620,12620,12620,12610,164
|
|
20240112,151400,240278330,12620,12630,12630,12620,131
|
|
20240112,151300,238625040,12630,12630,12630,12630,2
|
|
20240112,151200,238599780,12620,12620,12620,12620,8
|
|
20240112,151100,238498820,12630,12630,12630,12630,51
|
|
20240112,151000,237854690,12630,12630,12630,12630,311
|
|
20240112,150900,233926760,12630,12630,12630,12630,4
|
|
20240112,150800,233876240,12640,12640,12640,12640,1
|
|
20240112,150700,233863600,12630,12630,12630,12630,0
|
|
20240112,150600,233863600,12630,12630,12630,12630,0
|
|
20240112,150500,233863600,12630,12630,12630,12630,10
|
|
20240112,150400,233737300,12630,12630,12630,12630,0
|
|
20240112,150300,233737300,12630,12630,12630,12630,19
|
|
20240112,150200,233497330,12630,12630,12630,12630,5
|
|
20240112,150100,233434180,12630,12630,12630,12630,1
|
|
20240112,150000,233421550,12630,12630,12630,12630,0
|
|
20240112,145900,233421550,12630,12630,12630,12630,0
|
|
20240112,145800,233421550,12630,12630,12630,12630,0
|
|
20240112,145700,233421550,12630,12630,12630,12630,0
|
|
20240112,145600,233421550,12630,12650,12650,12630,5
|
|
20240112,145500,233358320,12630,12630,12630,12630,4
|
|
20240112,145400,233307800,12630,12630,12630,12630,0
|
|
20240112,145300,233307800,12630,12630,12630,12630,0
|
|
20240112,145200,233307800,12630,12630,12630,12630,0
|
|
20240112,145100,233307800,12630,12630,12630,12630,0
|
|
20240112,145000,233307800,12630,12620,12630,12620,22
|
|
20240112,144900,233029960,12620,12620,12620,12620,26
|
|
20240112,144800,232701840,12620,12620,12620,12620,6
|
|
20240112,144700,232626120,12620,12620,12620,12620,0
|
|
20240112,144600,232626120,12620,12620,12620,12620,0
|
|
20240112,144500,232626120,12620,12610,12620,12610,2
|
|
20240112,144400,232600890,12620,12620,12620,12620,53
|
|
20240112,144300,231932030,12620,12620,12620,12620,27
|
|
20240112,144200,231591290,12620,12640,12640,12620,620
|
|
20240112,144100,223760660,12650,12650,12650,12650,0
|
|
20240112,144000,223760660,12650,12650,12650,12650,143
|
|
20240112,143900,221951710,12650,12650,12650,12650,0
|
|
20240112,143800,221951710,12650,12640,12650,12640,101
|
|
20240112,143700,220674070,12640,12640,12640,12640,345
|
|
20240112,143600,216313270,12650,12680,12680,12650,429
|
|
20240112,143500,210885010,12650,12650,12650,12650,50
|
|
20240112,143400,210252510,12650,12650,12650,12650,0
|
|
20240112,143300,210252510,12650,12650,12650,12650,187
|
|
20240112,143200,207886960,12650,12650,12650,12650,0
|
|
20240112,143100,207886960,12650,12650,12650,12650,30
|
|
20240112,143000,207507460,12650,12650,12650,12650,30
|
|
20240112,142900,207127960,12650,12650,12650,12650,171
|
|
20240112,142800,204964810,12650,12650,12650,12650,0
|
|
20240112,142700,204964810,12650,12650,12650,12650,0
|
|
20240112,142600,204964810,12650,12650,12650,12650,329
|
|
20240112,142500,200802960,12650,12650,12650,12650,0
|
|
20240112,142400,200802960,12650,12660,12660,12650,50
|
|
20240112,142300,200169980,12660,12660,12660,12660,0
|
|
20240112,142200,200169980,12660,12660,12660,12660,0
|
|
20240112,142100,200169980,12660,12660,12660,12660,0
|
|
20240112,142000,200169980,12660,12660,12660,12660,1
|
|
20240112,141900,200157320,12660,12650,12660,12650,4
|
|
20240112,141800,200106700,12660,12660,12660,12660,10
|
|
20240112,141700,199980100,12660,12680,12680,12660,324
|
|
20240112,141600,195877750,12680,12680,12680,12680,5
|
|
20240112,141500,195814350,12680,12680,12680,12680,0
|
|
20240112,141400,195814350,12680,12680,12680,12680,0
|
|
20240112,141300,195814350,12680,12680,12680,12680,0
|
|
20240112,141200,195814350,12680,12680,12680,12680,0
|
|
20240112,141100,195814350,12680,12670,12680,12670,31
|
|
20240112,141000,195421570,12680,12680,12680,12680,399
|
|
20240112,140900,190362250,12680,12680,12680,12680,0
|
|
20240112,140800,190362250,12680,12680,12680,12680,0
|
|
20240112,140700,190362250,12680,12680,12680,12680,0
|
|
20240112,140600,190362250,12680,12680,12680,12680,1
|
|
20240112,140500,190349570,12680,12680,12680,12680,50
|
|
20240112,140400,189715570,12680,12680,12680,12680,0
|
|
20240112,140300,189715570,12680,12680,12680,12680,0
|
|
20240112,140200,189715570,12680,12680,12680,12680,0
|
|
20240112,140100,189715570,12680,12680,12680,12680,0
|
|
20240112,140000,189715570,12680,12680,12680,12680,0
|
|
20240112,135900,189715570,12680,12680,12680,12680,0
|
|
20240112,135800,189715570,12680,12680,12680,12680,0
|
|
20240112,135700,189715570,12680,12680,12680,12680,0
|
|
20240112,135600,189715570,12680,12680,12680,12680,0
|
|
20240112,135500,189715570,12680,12680,12680,12680,0
|
|
20240112,135400,189715570,12680,12680,12680,12680,0
|
|
20240112,135300,189715570,12680,12680,12680,12680,0
|
|
20240112,135200,189715570,12680,12680,12680,12680,0
|
|
20240112,135100,189715570,12680,12680,12680,12680,0
|
|
20240112,135000,189715570,12680,12680,12680,12680,1
|
|
20240112,134900,189702890,12690,12690,12690,12690,0
|
|
20240112,134800,189702890,12690,12690,12690,12690,0
|
|
20240112,134700,189702890,12690,12690,12690,12690,0
|
|
20240112,134600,189702890,12690,12690,12690,12690,2
|
|
20240112,134500,189677510,12690,12690,12690,12690,1
|
|
20240112,134400,189664820,12690,12690,12690,12690,2
|
|
20240112,134300,189639440,12690,12690,12690,12690,0
|
|
20240112,134200,189639440,12690,12690,12690,12690,11
|
|
20240112,134100,189499850,12690,12690,12690,12690,0
|
|
20240112,134000,189499850,12690,12690,12690,12690,100
|
|
20240112,133900,188230850,12680,12680,12680,12680,0
|
|
20240112,133800,188230850,12680,12700,12700,12680,261
|
|
20240112,133700,184921220,12700,12700,12700,12700,0
|
|
20240112,133600,184921220,12700,12700,12700,12700,0
|
|
20240112,133500,184921220,12700,12700,12700,12700,0
|
|
20240112,133400,184921220,12700,12700,12700,12700,0
|
|
20240112,133300,184921220,12700,12700,12700,12700,0
|
|
20240112,133200,184921220,12700,12700,12700,12700,0
|
|
20240112,133100,184921220,12700,12700,12700,12700,0
|
|
20240112,133000,184921220,12700,12700,12700,12700,0
|
|
20240112,132900,184921220,12700,12700,12700,12700,19
|
|
20240112,132800,184679920,12710,12710,12710,12710,3
|
|
20240112,132700,184641790,12710,12710,12710,12710,0
|
|
20240112,132600,184641790,12710,12700,12710,12700,3
|
|
20240112,132500,184603670,12710,12710,12710,12710,0
|
|
20240112,132400,184603670,12710,12710,12710,12710,1
|
|
20240112,132300,184590960,12710,12710,12710,12710,0
|
|
20240112,132200,184590960,12710,12700,12710,12700,10
|
|
20240112,132100,184463930,12710,12710,12710,12710,0
|
|
20240112,132000,184463930,12710,12710,12710,12710,10
|
|
20240112,131900,184336830,12700,12700,12700,12700,5
|
|
20240112,131800,184273330,12700,12700,12700,12700,1
|
|
20240112,131700,184260630,12690,12700,12710,12690,1029
|
|
20240112,131600,171195900,12710,12710,12710,12710,475
|
|
20240112,131500,165158650,12710,12710,12710,12710,0
|
|
20240112,131400,165158650,12710,12710,12710,12710,40
|
|
20240112,131300,164650250,12720,12720,12720,12720,0
|
|
20240112,131200,164650250,12720,12730,12730,12720,494
|
|
20240112,131100,158363520,12740,12740,12740,12740,0
|
|
20240112,131000,158363520,12740,12740,12740,12740,0
|
|
20240112,130900,158363520,12740,12750,12750,12740,132
|
|
20240112,130800,156681530,12760,12760,12760,12760,0
|
|
20240112,130700,156681530,12760,12760,12760,12760,0
|
|
20240112,130600,156681530,12760,12760,12760,12760,0
|
|
20240112,130500,156681530,12760,12760,12760,12760,7
|
|
20240112,130400,156592210,12750,12750,12750,12750,0
|
|
20240112,130300,156592210,12750,12750,12750,12750,0
|
|
20240112,130200,156592210,12750,12750,12750,12750,0
|
|
20240112,130100,156592210,12750,12750,12750,12750,0
|
|
20240112,130000,156592210,12750,12750,12750,12750,0
|
|
20240112,125900,156592210,12750,12750,12750,12750,0
|
|
20240112,125800,156592210,12750,12750,12750,12750,0
|
|
20240112,125700,156592210,12750,12750,12750,12750,0
|
|
20240112,125600,156592210,12750,12750,12750,12750,7
|
|
20240112,125500,156502960,12750,12750,12750,12750,0
|
|
20240112,125400,156502960,12750,12750,12750,12750,0
|
|
20240112,125300,156502960,12750,12750,12750,12750,0
|
|
20240112,125200,156502960,12750,12750,12750,12750,0
|
|
20240112,125100,156502960,12750,12750,12750,12750,0
|
|
20240112,125000,156502960,12750,12750,12750,12750,1
|
|
20240112,124900,156490210,12750,12750,12750,12750,0
|
|
20240112,124800,156490210,12750,12750,12750,12750,0
|
|
20240112,124700,156490210,12750,12750,12750,12750,0
|
|
20240112,124600,156490210,12750,12750,12750,12750,0
|
|
20240112,124500,156490210,12750,12750,12750,12750,0
|
|
20240112,124400,156490210,12750,12750,12750,12750,0
|
|
20240112,124300,156490210,12750,12750,12750,12750,0
|
|
20240112,124200,156490210,12750,12750,12750,12750,0
|
|
20240112,124100,156490210,12750,12750,12750,12750,0
|
|
20240112,124000,156490210,12750,12750,12750,12750,161
|
|
20240112,123900,154437460,12750,12750,12750,12750,0
|
|
20240112,123800,154437460,12750,12750,12750,12750,0
|
|
20240112,123700,154437460,12750,12750,12750,12750,0
|
|
20240112,123600,154437460,12750,12750,12750,12750,0
|
|
20240112,123500,154437460,12750,12750,12750,12750,0
|
|
20240112,123400,154437460,12750,12750,12750,12750,80
|
|
20240112,123300,153417460,12760,12760,12760,12760,0
|
|
20240112,123200,153417460,12760,12760,12760,12760,0
|
|
20240112,123100,153417460,12760,12760,12760,12760,0
|
|
20240112,123000,153417460,12760,12760,12760,12760,0
|
|
20240112,122900,153417460,12760,12760,12760,12760,0
|
|
20240112,122800,153417460,12760,12760,12760,12760,0
|
|
20240112,122700,153417460,12760,12760,12760,12760,0
|
|
20240112,122600,153417460,12760,12760,12760,12760,0
|
|
20240112,122500,153417460,12760,12760,12760,12760,0
|
|
20240112,122400,153417460,12760,12760,12760,12760,0
|
|
20240112,122300,153417460,12760,12760,12760,12760,0
|
|
20240112,122200,153417460,12760,12760,12760,12760,179
|
|
20240112,122100,151133420,12760,12760,12760,12760,43
|
|
20240112,122000,150584740,12760,12760,12760,12760,0
|
|
20240112,121900,150584740,12760,12760,12760,12760,0
|
|
20240112,121800,150584740,12760,12760,12760,12760,0
|
|
20240112,121700,150584740,12760,12760,12760,12760,0
|
|
20240112,121600,150584740,12760,12760,12760,12760,0
|
|
20240112,121500,150584740,12760,12780,12780,12760,71
|
|
20240112,121400,149678550,12780,12780,12780,12780,1
|
|
20240112,121300,149665770,12780,12780,12780,12780,0
|
|
20240112,121200,149665770,12780,12780,12780,12780,0
|
|
20240112,121100,149665770,12780,12780,12780,12780,0
|
|
20240112,121000,149665770,12780,12780,12780,12780,0
|
|
20240112,120900,149665770,12780,12780,12780,12780,0
|
|
20240112,120800,149665770,12780,12780,12780,12780,0
|
|
20240112,120700,149665770,12780,12780,12780,12780,0
|
|
20240112,120600,149665770,12780,12780,12780,12780,0
|
|
20240112,120500,149665770,12780,12780,12780,12780,0
|
|
20240112,120400,149665770,12780,12780,12780,12780,0
|
|
20240112,120300,149665770,12780,12780,12780,12780,0
|
|
20240112,120200,149665770,12780,12780,12780,12780,0
|
|
20240112,120100,149665770,12780,12780,12780,12780,0
|
|
20240112,120000,149665770,12780,12780,12780,12780,1
|
|
20240112,115900,149652990,12750,12750,12750,12750,0
|
|
20240112,115800,149652990,12750,12750,12750,12750,0
|
|
20240112,115700,149652990,12750,12750,12750,12750,0
|
|
20240112,115600,149652990,12750,12750,12750,12750,0
|
|
20240112,115500,149652990,12750,12750,12750,12750,1
|
|
20240112,115400,149640240,12780,12780,12780,12780,0
|
|
20240112,115300,149640240,12780,12780,12780,12780,0
|
|
20240112,115200,149640240,12780,12780,12780,12780,1
|
|
20240112,115100,149627460,12750,12750,12750,12750,62
|
|
20240112,115000,148836960,12780,12780,12780,12780,0
|
|
20240112,114900,148836960,12780,12780,12780,12780,0
|
|
20240112,114800,148836960,12780,12780,12780,12780,0
|
|
20240112,114700,148836960,12780,12780,12780,12780,1
|
|
20240112,114600,148824180,12780,12780,12780,12780,0
|
|
20240112,114500,148824180,12780,12780,12780,12780,0
|
|
20240112,114400,148824180,12780,12780,12780,12780,1
|
|
20240112,114300,148811400,12780,12780,12780,12780,0
|
|
20240112,114200,148811400,12780,12780,12780,12780,101
|
|
20240112,114100,147520620,12780,12780,12780,12780,101
|
|
20240112,114000,146229840,12780,12780,12780,12780,1
|
|
20240112,113900,146217060,12750,12750,12750,12750,0
|
|
20240112,113800,146217060,12750,12770,12770,12750,110
|
|
20240112,113700,144813810,12780,12780,12780,12780,0
|
|
20240112,113600,144813810,12780,12780,12780,12780,0
|
|
20240112,113500,144813810,12780,12780,12780,12780,1
|
|
20240112,113400,144801030,12780,12780,12780,12780,0
|
|
20240112,113300,144801030,12780,12780,12780,12780,0
|
|
20240112,113200,144801030,12780,12780,12780,12780,0
|
|
20240112,113100,144801030,12780,12780,12780,12780,0
|
|
20240112,113000,144801030,12780,12780,12780,12780,0
|
|
20240112,112900,144801030,12780,12780,12780,12780,0
|
|
20240112,112800,144801030,12780,12780,12780,12780,1
|
|
20240112,112700,144788250,12780,12780,12780,12780,0
|
|
20240112,112600,144788250,12780,12780,12780,12780,0
|
|
20240112,112500,144788250,12780,12780,12780,12780,0
|
|
20240112,112400,144788250,12780,12780,12780,12780,1
|
|
20240112,112300,144775470,12780,12780,12780,12780,1
|
|
20240112,112200,144762690,12770,12780,12780,12770,6
|
|
20240112,112100,144686060,12780,12780,12780,12780,0
|
|
20240112,112000,144686060,12780,12780,12780,12780,0
|
|
20240112,111900,144686060,12780,12780,12780,12780,0
|
|
20240112,111800,144686060,12780,12780,12780,12780,0
|
|
20240112,111700,144686060,12780,12780,12780,12780,1
|
|
20240112,111600,144673280,12780,12780,12780,12780,1
|
|
20240112,111500,144660500,12770,12770,12770,12770,4
|
|
20240112,111400,144609420,12780,12780,12780,12780,0
|
|
20240112,111300,144609420,12780,12780,12780,12780,0
|
|
20240112,111200,144609420,12780,12780,12780,12780,0
|
|
20240112,111100,144609420,12780,12780,12780,12780,0
|
|
20240112,111000,144609420,12780,12780,12780,12780,1
|
|
20240112,110900,144596640,12770,12770,12770,12770,0
|
|
20240112,110800,144596640,12770,12770,12770,12770,0
|
|
20240112,110700,144596640,12770,12770,12770,12770,37
|
|
20240112,110600,144124150,12770,12770,12770,12770,0
|
|
20240112,110500,144124150,12770,12770,12770,12770,1
|
|
20240112,110400,144111380,12770,12770,12770,12770,0
|
|
20240112,110300,144111380,12770,12770,12770,12770,0
|
|
20240112,110200,144111380,12770,12770,12770,12770,1
|
|
20240112,110100,144098610,12770,12770,12770,12770,2
|
|
20240112,110000,144073070,12770,12740,12770,12740,6
|
|
20240112,105900,143996600,12740,12740,12740,12740,92
|
|
20240112,105800,142824520,12740,12740,12740,12740,3
|
|
20240112,105700,142786300,12730,12730,12730,12730,0
|
|
20240112,105600,142786300,12730,12730,12730,12730,0
|
|
20240112,105500,142786300,12730,12750,12750,12730,100
|
|
20240112,105400,141512020,12780,12780,12780,12780,0
|
|
20240112,105300,141512020,12780,12780,12780,12780,0
|
|
20240112,105200,141512020,12780,12780,12780,12780,1
|
|
20240112,105100,141499240,12780,12780,12780,12780,400
|
|
20240112,105000,136387240,12780,12780,12780,12780,0
|
|
20240112,104900,136387240,12780,12780,12780,12780,1
|
|
20240112,104800,136374460,12780,12780,12780,12780,0
|
|
20240112,104700,136374460,12780,12780,12780,12780,2
|
|
20240112,104600,136348900,12780,12780,12780,12780,1
|
|
20240112,104500,136336120,12780,12780,12780,12780,0
|
|
20240112,104400,136336120,12780,12780,12780,12780,0
|
|
20240112,104300,136336120,12780,12780,12780,12780,0
|
|
20240112,104200,136336120,12780,12750,12780,12750,548
|
|
20240112,104100,129346250,12750,12740,12750,12740,233
|
|
20240112,104000,126377340,12740,12740,12740,12740,0
|
|
20240112,103900,126377340,12740,12740,12740,12740,1
|
|
20240112,103800,126364600,12740,12740,12740,12740,1
|
|
20240112,103700,126351860,12740,12740,12740,12740,0
|
|
20240112,103600,126351860,12740,12740,12740,12740,0
|
|
20240112,103500,126351860,12740,12740,12740,12740,1
|
|
20240112,103400,126339120,12740,12740,12740,12740,0
|
|
20240112,103300,126339120,12740,12740,12740,12740,0
|
|
20240112,103200,126339120,12740,12740,12740,12740,0
|
|
20240112,103100,126339120,12740,12740,12740,12740,90
|
|
20240112,103000,125192520,12740,12740,12740,12740,0
|
|
20240112,102900,125192520,12740,12740,12740,12740,1
|
|
20240112,102800,125179780,12740,12740,12740,12740,1
|
|
20240112,102700,125167040,12730,12730,12730,12730,0
|
|
20240112,102600,125167040,12730,12730,12730,12730,15
|
|
20240112,102500,124976090,12740,12740,12740,12740,0
|
|
20240112,102400,124976090,12740,12740,12740,12740,0
|
|
20240112,102300,124976090,12740,12740,12740,12740,0
|
|
20240112,102200,124976090,12740,12740,12740,12740,1
|
|
20240112,102100,124963350,12730,12730,12730,12730,23
|
|
20240112,102000,124670560,12720,12720,12720,12720,4
|
|
20240112,101900,124619680,12720,12720,12720,12720,4
|
|
20240112,101800,124568800,12720,12720,12720,12720,600
|
|
20240112,101700,116936800,12720,12720,12720,12720,1
|
|
20240112,101600,116924080,12720,12720,12720,12720,400
|
|
20240112,101500,111836080,12720,12720,12720,12720,0
|
|
20240112,101400,111836080,12720,12720,12720,12720,0
|
|
20240112,101300,111836080,12720,12720,12720,12720,1
|
|
20240112,101200,111823360,12690,12690,12690,12690,0
|
|
20240112,101100,111823360,12690,12720,12720,12690,2
|
|
20240112,101000,111797950,12690,12690,12690,12690,0
|
|
20240112,100900,111797950,12690,12710,12720,12690,148
|
|
20240112,100800,109917610,12710,12710,12710,12710,5
|
|
20240112,100700,109854060,12710,12710,12710,12710,0
|
|
20240112,100600,109854060,12710,12710,12710,12710,1
|
|
20240112,100500,109841350,12710,12710,12710,12710,1
|
|
20240112,100400,109828640,12710,12720,12720,12710,32
|
|
20240112,100300,109421910,12720,12720,12720,12720,2
|
|
20240112,100200,109396470,12720,12720,12720,12720,2
|
|
20240112,100100,109371030,12720,12720,12720,12720,0
|
|
20240112,100000,109371030,12720,12720,12720,12720,50
|
|
20240112,095900,108735030,12720,12720,12720,12720,2
|
|
20240112,095800,108709590,12720,12720,12720,12720,0
|
|
20240112,095700,108709590,12720,12720,12720,12720,1
|
|
20240112,095600,108696870,12680,12680,12680,12680,9
|
|
20240112,095500,108582750,12680,12670,12680,12660,198
|
|
20240112,095400,106072700,12680,12710,12710,12680,308
|
|
20240112,095300,102166830,12710,12710,12710,12710,39
|
|
20240112,095200,101671140,12700,12720,12720,12700,235
|
|
20240112,095100,98686610,12720,12720,12720,12720,3
|
|
20240112,095000,98648450,12720,12700,12720,12700,278
|
|
20240112,094900,95117690,12700,12710,12710,12700,778
|
|
20240112,094800,85234100,12750,12750,12750,12750,0
|
|
20240112,094700,85234100,12750,12750,12750,12750,1
|
|
20240112,094600,85221350,12750,12750,12750,12750,0
|
|
20240112,094500,85221350,12750,12750,12750,12750,7
|
|
20240112,094400,85132100,12750,12750,12750,12750,0
|
|
20240112,094300,85132100,12750,12750,12750,12750,0
|
|
20240112,094200,85132100,12750,12750,12750,12750,0
|
|
20240112,094100,85132100,12750,12750,12750,12750,1
|
|
20240112,094000,85119350,12750,12750,12750,12750,0
|
|
20240112,093900,85119350,12750,12750,12750,12750,0
|
|
20240112,093800,85119350,12750,12750,12750,12750,0
|
|
20240112,093700,85119350,12750,12750,12750,12750,1
|
|
20240112,093600,85106600,12750,12750,12750,12750,1
|
|
20240112,093500,85093850,12740,12740,12740,12740,2
|
|
20240112,093400,85068370,12710,12710,12710,12710,0
|
|
20240112,093300,85068370,12710,12710,12710,12710,12
|
|
20240112,093200,84915850,12690,12690,12700,12690,562
|
|
20240112,093100,77781690,12680,12700,12700,12680,445
|
|
20240112,093000,72135420,12690,12700,12700,12690,50
|
|
20240112,092900,71500770,12740,12740,12740,12700,291
|
|
20240112,092800,67804910,12750,12740,12750,12700,375
|
|
20240112,092700,63035440,12750,12770,12770,12750,141
|
|
20240112,092600,61237630,12770,12770,12770,12770,108
|
|
20240112,092500,59858470,12780,12780,12780,12780,10
|
|
20240112,092400,59730670,12780,12780,12780,12780,152
|
|
20240112,092300,57788110,12790,12830,12830,12790,544
|
|
20240112,092200,50825980,12820,12840,12840,12820,2
|
|
20240112,092100,50800320,12800,12840,12840,12800,108
|
|
20240112,092000,49417840,12840,12840,12840,12840,1
|
|
20240112,091900,49405000,12840,12840,12840,12840,0
|
|
20240112,091800,49405000,12840,12840,12840,12840,1
|
|
20240112,091700,49392160,12840,12840,12840,12840,0
|
|
20240112,091600,49392160,12840,12810,12850,12810,178
|
|
20240112,091500,47106690,12800,12750,12800,12750,274
|
|
20240112,091400,43611630,12750,12760,12760,12690,189
|
|
20240112,091300,41208740,12760,12620,12770,12620,29
|
|
20240112,091200,40841910,12810,12820,12820,12190,2387
|
|
20240112,091100,10705320,12800,12890,12890,12800,131
|
|
20240112,091000,9028430,12800,12810,12810,12800,105
|
|
20240112,090900,7684080,12820,12840,12840,12820,272
|
|
20240112,090800,4195130,12840,12840,12840,12840,124
|
|
20240112,090700,2602970,12850,12850,12850,12850,101
|
|
20240112,090600,1305120,12930,12930,12930,12930,2
|
|
20240112,090500,1279260,12940,12940,12940,12940,75
|
|
20240112,090400,308760,12940,12940,12940,12940,3
|
|
20240112,090300,269940,12940,12940,12940,12940,3
|
|
20240112,090200,231120,12840,12840,12840,12840,0
|
|
20240112,090100,231120,12840,12840,12840,12840,0
|
|
20240112,090000,231120,12840,12840,12840,12840,18
|