662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195900,636910520,19150,19150,19150,19150,332
|
|
20240109,195800,636910520,19150,19150,19150,19150,0
|
|
20240109,195700,636910520,19150,19150,19150,19150,0
|
|
20240109,195600,636910520,19150,19150,19150,19150,0
|
|
20240109,195500,636910520,19150,19150,19150,19150,0
|
|
20240109,195400,636910520,19150,19150,19150,19150,0
|
|
20240109,195300,636910520,19150,19150,19150,19150,0
|
|
20240109,195200,636910520,19150,19150,19150,19150,0
|
|
20240109,195100,636910520,19150,19150,19150,19150,0
|
|
20240109,195000,636910520,19150,19150,19150,19150,0
|
|
20240109,194900,636910520,19150,19150,19150,19150,0
|
|
20240109,194800,636910520,19150,19150,19150,19150,0
|
|
20240109,194700,636910520,19150,19150,19150,19150,0
|
|
20240109,194600,636910520,19150,19150,19150,19150,0
|
|
20240109,194500,636910520,19150,19150,19150,19150,0
|
|
20240109,194400,636910520,19150,19150,19150,19150,0
|
|
20240109,194300,636910520,19150,19150,19150,19150,0
|
|
20240109,194200,636910520,19150,19150,19150,19150,0
|
|
20240109,194100,636910520,19150,19150,19150,19150,0
|
|
20240109,194000,636910520,19150,19150,19150,19150,0
|
|
20240109,193900,636910520,19150,19150,19150,19150,0
|
|
20240109,193800,636910520,19150,19150,19150,19150,0
|
|
20240109,193700,636910520,19150,19150,19150,19150,0
|
|
20240109,193600,636910520,19150,19150,19150,19150,0
|
|
20240109,193500,636910520,19150,19150,19150,19150,0
|
|
20240109,193400,636910520,19150,19150,19150,19150,0
|
|
20240109,193300,636910520,19150,19150,19150,19150,0
|
|
20240109,193200,636910520,19150,19150,19150,19150,0
|
|
20240109,193100,636910520,19150,19150,19150,19150,0
|
|
20240109,193000,636910520,19150,19150,19150,19150,0
|
|
20240109,192900,636910520,19150,19150,19150,19150,332
|
|
20240109,192800,636910520,19150,19150,19150,19150,0
|
|
20240109,192700,636910520,19150,19150,19150,19150,0
|
|
20240109,192600,636910520,19150,19150,19150,19150,0
|
|
20240109,192500,636910520,19150,19150,19150,19150,0
|
|
20240109,192400,636910520,19150,19150,19150,19150,0
|
|
20240109,192300,636910520,19150,19150,19150,19150,0
|
|
20240109,192200,636910520,19150,19150,19150,19150,0
|
|
20240109,192100,636910520,19150,19150,19150,19150,0
|
|
20240109,192000,636910520,19150,19150,19150,19150,0
|
|
20240109,191900,636910520,19150,19150,19150,19150,0
|
|
20240109,191800,636910520,19150,19150,19150,19150,0
|
|
20240109,191700,636910520,19150,19150,19150,19150,0
|
|
20240109,191600,636910520,19150,19150,19150,19150,0
|
|
20240109,191500,636910520,19150,19150,19150,19150,0
|
|
20240109,191400,636910520,19150,19150,19150,19150,0
|
|
20240109,191300,636910520,19150,19150,19150,19150,0
|
|
20240109,191200,636910520,19150,19150,19150,19150,0
|
|
20240109,191100,636910520,19150,19150,19150,19150,0
|
|
20240109,191000,636910520,19150,19150,19150,19150,0
|
|
20240109,190900,636910520,19150,19150,19150,19150,0
|
|
20240109,190800,636910520,19150,19150,19150,19150,0
|
|
20240109,190700,636910520,19150,19150,19150,19150,0
|
|
20240109,190600,636910520,19150,19150,19150,19150,0
|
|
20240109,190500,636910520,19150,19150,19150,19150,0
|
|
20240109,190400,636910520,19150,19150,19150,19150,0
|
|
20240109,190300,636910520,19150,19150,19150,19150,0
|
|
20240109,190200,636910520,19150,19150,19150,19150,0
|
|
20240109,190100,636910520,19150,19150,19150,19150,0
|
|
20240109,190000,636910520,19150,19150,19150,19150,0
|
|
20240109,185900,636910520,19150,19150,19150,19150,332
|
|
20240109,185800,636910520,19150,19150,19150,19150,0
|
|
20240109,185700,636910520,19150,19150,19150,19150,0
|
|
20240109,185600,636910520,19150,19150,19150,19150,0
|
|
20240109,185500,636910520,19150,19150,19150,19150,0
|
|
20240109,185400,636910520,19150,19150,19150,19150,0
|
|
20240109,185300,636910520,19150,19150,19150,19150,0
|
|
20240109,185200,636910520,19150,19150,19150,19150,0
|
|
20240109,185100,636910520,19150,19150,19150,19150,0
|
|
20240109,185000,636910520,19150,19150,19150,19150,0
|
|
20240109,184900,636910520,19150,19150,19150,19150,0
|
|
20240109,184800,636910520,19150,19150,19150,19150,0
|
|
20240109,184700,636910520,19150,19150,19150,19150,0
|
|
20240109,184600,636910520,19150,19150,19150,19150,0
|
|
20240109,184500,636910520,19150,19150,19150,19150,0
|
|
20240109,184400,636910520,19150,19150,19150,19150,0
|
|
20240109,184300,636910520,19150,19150,19150,19150,0
|
|
20240109,184200,636910520,19150,19150,19150,19150,0
|
|
20240109,184100,636910520,19150,19150,19150,19150,0
|
|
20240109,184000,636910520,19150,19150,19150,19150,0
|
|
20240109,183900,636910520,19150,19150,19150,19150,0
|
|
20240109,183800,636910520,19150,19150,19150,19150,0
|
|
20240109,183700,636910520,19150,19150,19150,19150,0
|
|
20240109,183600,636910520,19150,19150,19150,19150,0
|
|
20240109,183500,636910520,19150,19150,19150,19150,0
|
|
20240109,183400,636910520,19150,19150,19150,19150,0
|
|
20240109,183300,636910520,19150,19150,19150,19150,0
|
|
20240109,183200,636910520,19150,19150,19150,19150,0
|
|
20240109,183100,636910520,19150,19150,19150,19150,0
|
|
20240109,183000,636910520,19150,19150,19150,19150,0
|
|
20240109,182900,636910520,19150,19150,19150,19150,332
|
|
20240109,182800,636910520,19150,19150,19150,19150,0
|
|
20240109,182700,636910520,19150,19150,19150,19150,0
|
|
20240109,182600,636910520,19150,19150,19150,19150,0
|
|
20240109,182500,636910520,19150,19150,19150,19150,0
|
|
20240109,182400,636910520,19150,19150,19150,19150,0
|
|
20240109,182300,636910520,19150,19150,19150,19150,0
|
|
20240109,182200,636910520,19150,19150,19150,19150,0
|
|
20240109,182100,636910520,19150,19150,19150,19150,0
|
|
20240109,182000,636910520,19150,19150,19150,19150,0
|
|
20240109,181900,636910520,19150,19150,19150,19150,0
|
|
20240109,181800,636910520,19150,19150,19150,19150,0
|
|
20240109,181700,636910520,19150,19150,19150,19150,0
|
|
20240109,181600,636910520,19150,19150,19150,19150,0
|
|
20240109,181500,636910520,19150,19150,19150,19150,0
|
|
20240109,181400,636910520,19150,19150,19150,19150,0
|
|
20240109,181300,636910520,19150,19150,19150,19150,0
|
|
20240109,181200,636910520,19150,19150,19150,19150,0
|
|
20240109,181100,636910520,19150,19150,19150,19150,0
|
|
20240109,181000,636910520,19150,19150,19150,19150,0
|
|
20240109,180900,636910520,19150,19150,19150,19150,0
|
|
20240109,180800,636910520,19150,19150,19150,19150,0
|
|
20240109,180700,636910520,19150,19150,19150,19150,0
|
|
20240109,180600,636910520,19150,19150,19150,19150,0
|
|
20240109,180500,636910520,19150,19150,19150,19150,0
|
|
20240109,180400,636910520,19150,19150,19150,19150,0
|
|
20240109,180300,636910520,19150,19150,19150,19150,0
|
|
20240109,180200,636910520,19150,19150,19150,19150,0
|
|
20240109,180100,636910520,19150,19150,19150,19150,0
|
|
20240109,180000,636910520,19150,19150,19150,19150,0
|
|
20240109,175900,636910520,19150,19150,19150,19150,332
|
|
20240109,175800,636910520,19150,19150,19150,19150,0
|
|
20240109,175700,636910520,19150,19150,19150,19150,0
|
|
20240109,175600,636910520,19150,19150,19150,19150,0
|
|
20240109,175500,636910520,19150,19150,19150,19150,0
|
|
20240109,175400,636910520,19150,19150,19150,19150,0
|
|
20240109,175300,636910520,19150,19150,19150,19150,0
|
|
20240109,175200,636910520,19150,19150,19150,19150,0
|
|
20240109,175100,636910520,19150,19150,19150,19150,0
|
|
20240109,175000,636910520,19150,19150,19150,19150,0
|
|
20240109,174900,636910520,19150,19150,19150,19150,0
|
|
20240109,174800,636910520,19150,19150,19150,19150,0
|
|
20240109,174700,636910520,19150,19150,19150,19150,0
|
|
20240109,174600,636910520,19150,19150,19150,19150,0
|
|
20240109,174500,636910520,19150,19150,19150,19150,0
|
|
20240109,174400,636910520,19150,19150,19150,19150,0
|
|
20240109,174300,636910520,19150,19150,19150,19150,0
|
|
20240109,174200,636910520,19150,19150,19150,19150,0
|
|
20240109,174100,636910520,19150,19150,19150,19150,0
|
|
20240109,174000,636910520,19150,19150,19150,19150,0
|
|
20240109,173900,636910520,19150,19150,19150,19150,0
|
|
20240109,173800,636910520,19150,19150,19150,19150,0
|
|
20240109,173700,636910520,19150,19150,19150,19150,0
|
|
20240109,173600,636910520,19150,19150,19150,19150,0
|
|
20240109,173500,636910520,19150,19150,19150,19150,0
|
|
20240109,173400,636910520,19150,19150,19150,19150,0
|
|
20240109,173300,636910520,19150,19150,19150,19150,0
|
|
20240109,173200,636910520,19150,19150,19150,19150,0
|
|
20240109,173100,636910520,19150,19150,19150,19150,0
|
|
20240109,173000,636910520,19150,19150,19150,19150,0
|
|
20240109,172900,636910520,19150,19150,19150,19150,332
|
|
20240109,172800,636910520,19150,19150,19150,19150,0
|
|
20240109,172700,636910520,19150,19150,19150,19150,0
|
|
20240109,172600,636910520,19150,19150,19150,19150,0
|
|
20240109,172500,636910520,19150,19150,19150,19150,0
|
|
20240109,172400,636910520,19150,19150,19150,19150,0
|
|
20240109,172300,636910520,19150,19150,19150,19150,0
|
|
20240109,172200,636910520,19150,19150,19150,19150,0
|
|
20240109,172100,636910520,19150,19150,19150,19150,0
|
|
20240109,172000,636910520,19150,19150,19150,19150,0
|
|
20240109,171900,636910520,19150,19150,19150,19150,0
|
|
20240109,171800,636910520,19150,19150,19150,19150,0
|
|
20240109,171700,636910520,19150,19150,19150,19150,0
|
|
20240109,171600,636910520,19150,19150,19150,19150,0
|
|
20240109,171500,636910520,19150,19150,19150,19150,0
|
|
20240109,171400,636910520,19150,19150,19150,19150,0
|
|
20240109,171300,636910520,19150,19150,19150,19150,0
|
|
20240109,171200,636910520,19150,19150,19150,19150,0
|
|
20240109,171100,636910520,19150,19150,19150,19150,0
|
|
20240109,171000,636910520,19150,19150,19150,19150,0
|
|
20240109,170900,636910520,19150,19150,19150,19150,0
|
|
20240109,170800,636910520,19150,19150,19150,19150,0
|
|
20240109,170700,636910520,19150,19150,19150,19150,0
|
|
20240109,170600,636910520,19150,19150,19150,19150,0
|
|
20240109,170500,636910520,19150,19150,19150,19150,0
|
|
20240109,170400,636910520,19150,19150,19150,19150,0
|
|
20240109,170300,636910520,19150,19150,19150,19150,0
|
|
20240109,170200,636910520,19150,19150,19150,19150,0
|
|
20240109,170100,636910520,19150,19150,19150,19150,0
|
|
20240109,170000,636910520,19150,19150,19150,19150,0
|
|
20240109,165900,636910520,19150,19150,19150,19150,332
|
|
20240109,165800,636910520,19150,19150,19150,19150,0
|
|
20240109,165700,636910520,19150,19150,19150,19150,0
|
|
20240109,165600,636910520,19150,19150,19150,19150,0
|
|
20240109,165500,636910520,19150,19150,19150,19150,0
|
|
20240109,165400,636910520,19150,19150,19150,19150,0
|
|
20240109,165300,636910520,19150,19150,19150,19150,0
|
|
20240109,165200,636910520,19150,19150,19150,19150,0
|
|
20240109,165100,636910520,19150,19150,19150,19150,0
|
|
20240109,165000,636910520,19150,19150,19150,19150,0
|
|
20240109,164900,636910520,19150,19150,19150,19150,0
|
|
20240109,164800,636910520,19150,19150,19150,19150,0
|
|
20240109,164700,636910520,19150,19150,19150,19150,0
|
|
20240109,164600,636910520,19150,19150,19150,19150,0
|
|
20240109,164500,636910520,19150,19150,19150,19150,0
|
|
20240109,164400,636910520,19150,19150,19150,19150,0
|
|
20240109,164300,636910520,19150,19150,19150,19150,0
|
|
20240109,164200,636910520,19150,19150,19150,19150,0
|
|
20240109,164100,636910520,19150,19150,19150,19150,0
|
|
20240109,164000,636910520,19150,19150,19150,19150,0
|
|
20240109,163900,636910520,19150,19150,19150,19150,0
|
|
20240109,163800,636910520,19150,19150,19150,19150,0
|
|
20240109,163700,636910520,19150,19150,19150,19150,0
|
|
20240109,163600,636910520,19150,19150,19150,19150,0
|
|
20240109,163500,636910520,19150,19150,19150,19150,0
|
|
20240109,163400,636910520,19150,19150,19150,19150,0
|
|
20240109,163300,636910520,19150,19150,19150,19150,0
|
|
20240109,163200,636910520,19150,19150,19150,19150,0
|
|
20240109,163100,636910520,19150,19150,19150,19150,0
|
|
20240109,163000,636910520,19150,19150,19150,19150,0
|
|
20240109,162900,636910520,19150,19150,19150,19150,332
|
|
20240109,162800,636910520,19150,19150,19150,19150,0
|
|
20240109,162700,636910520,19150,19150,19150,19150,0
|
|
20240109,162600,636910520,19150,19150,19150,19150,0
|
|
20240109,162500,636910520,19150,19150,19150,19150,0
|
|
20240109,162400,636910520,19150,19150,19150,19150,0
|
|
20240109,162300,636910520,19150,19150,19150,19150,0
|
|
20240109,162200,636910520,19150,19150,19150,19150,0
|
|
20240109,162100,636910520,19150,19150,19150,19150,0
|
|
20240109,162000,636910520,19150,19150,19150,19150,0
|
|
20240109,161900,636910520,19150,19150,19150,19150,0
|
|
20240109,161800,636910520,19150,19150,19150,19150,0
|
|
20240109,161700,636910520,19150,19150,19150,19150,0
|
|
20240109,161600,636910520,19150,19150,19150,19150,0
|
|
20240109,161500,636910520,19150,19150,19150,19150,0
|
|
20240109,161400,636910520,19150,19150,19150,19150,0
|
|
20240109,161300,636910520,19150,19150,19150,19150,0
|
|
20240109,161200,636910520,19150,19150,19150,19150,0
|
|
20240109,161100,636910520,19150,19150,19150,19150,0
|
|
20240109,161000,636910520,19150,19150,19150,19150,0
|
|
20240109,160900,636910520,19150,19150,19150,19150,0
|
|
20240109,160800,636910520,19150,19150,19150,19150,0
|
|
20240109,160700,636910520,19150,19150,19150,19150,0
|
|
20240109,160600,636910520,19150,19150,19150,19150,0
|
|
20240109,160500,636910520,19150,19150,19150,19150,0
|
|
20240109,160400,636910520,19150,19150,19150,19150,0
|
|
20240109,160300,636910520,19150,19150,19150,19150,0
|
|
20240109,160200,636910520,19150,19150,19150,19150,0
|
|
20240109,160100,636910520,19150,19150,19150,19150,0
|
|
20240109,160000,636910520,19150,19150,19150,19150,0
|
|
20240109,155900,636910520,19150,19150,19150,19150,332
|
|
20240109,155800,636910520,19150,19150,19150,19150,0
|
|
20240109,155700,636910520,19150,19150,19150,19150,0
|
|
20240109,155600,636910520,19150,19150,19150,19150,0
|
|
20240109,155500,636910520,19150,19150,19150,19150,0
|
|
20240109,155400,636910520,19150,19150,19150,19150,0
|
|
20240109,155300,636910520,19150,19150,19150,19150,0
|
|
20240109,155200,636910520,19150,19150,19150,19150,0
|
|
20240109,155100,636910520,19150,19150,19150,19150,0
|
|
20240109,155000,636910520,19150,19150,19150,19150,0
|
|
20240109,154900,636910520,19150,19150,19150,19150,0
|
|
20240109,154800,636910520,19150,19150,19150,19150,0
|
|
20240109,154700,636910520,19150,19150,19150,19150,0
|
|
20240109,154600,636910520,19150,19150,19150,19150,0
|
|
20240109,154500,636910520,19150,19150,19150,19150,0
|
|
20240109,154400,636910520,19150,19150,19150,19150,0
|
|
20240109,154300,636910520,19150,19150,19150,19150,0
|
|
20240109,154200,636910520,19150,19150,19150,19150,0
|
|
20240109,154100,636910520,19150,19150,19150,19150,0
|
|
20240109,154000,636910520,19150,19150,19150,19150,0
|
|
20240109,153900,636910520,19150,19150,19150,19150,0
|
|
20240109,153800,636910520,19150,19150,19150,19150,0
|
|
20240109,153700,636910520,19150,19150,19150,19150,0
|
|
20240109,153600,636910520,19150,19150,19150,19150,0
|
|
20240109,153500,636910520,19150,19150,19150,19150,0
|
|
20240109,153400,636910520,19150,19150,19150,19150,0
|
|
20240109,153300,636910520,19150,19150,19150,19150,0
|
|
20240109,153200,636910520,19150,19150,19150,19150,0
|
|
20240109,153100,636910520,19150,19150,19150,19150,0
|
|
20240109,153000,636910520,19150,19150,19150,19150,332
|
|
20240109,152900,630552720,19100,19100,19100,19100,0
|
|
20240109,152800,630552720,19100,19100,19100,19100,0
|
|
20240109,152700,630552720,19100,19100,19100,19100,0
|
|
20240109,152600,630552720,19100,19100,19100,19100,0
|
|
20240109,152500,630552720,19100,19100,19100,19100,0
|
|
20240109,152400,630552720,19100,19100,19100,19100,0
|
|
20240109,152300,630552720,19100,19100,19100,19100,0
|
|
20240109,152200,630552720,19100,19100,19100,19100,0
|
|
20240109,152100,630552720,19100,19100,19100,19100,0
|
|
20240109,152000,630552720,19100,19100,19100,19100,0
|
|
20240109,151900,630552720,19100,19090,19110,19090,73
|
|
20240109,151800,629158080,19090,19080,19090,19080,22
|
|
20240109,151700,628738130,19090,19090,19090,19090,21
|
|
20240109,151600,628337240,19090,19090,19090,19090,1
|
|
20240109,151500,628318150,19080,19080,19080,19080,45
|
|
20240109,151400,627459550,19080,19060,19080,19060,84
|
|
20240109,151300,625857300,19060,19060,19060,19060,0
|
|
20240109,151200,625857300,19060,19060,19060,19060,30
|
|
20240109,151100,625285500,19060,19050,19060,19050,68
|
|
20240109,151000,623989430,19020,19020,19020,19020,100
|
|
20240109,150900,622087430,19070,19030,19070,19020,5
|
|
20240109,150800,621992210,19030,19030,19030,19030,1
|
|
20240109,150700,621973180,19020,19020,19020,19020,8
|
|
20240109,150600,621821020,19020,19020,19020,19020,9
|
|
20240109,150500,621649840,19030,19030,19030,19030,1
|
|
20240109,150400,621630810,19020,19030,19030,19020,8
|
|
20240109,150300,621478610,19020,19020,19020,19020,14
|
|
20240109,150200,621212330,19030,19020,19030,19010,48
|
|
20240109,150100,620299400,19020,19020,19020,19020,12
|
|
20240109,150000,620071160,19030,19030,19030,19030,4
|
|
20240109,145900,619995040,19080,19080,19080,19080,30
|
|
20240109,145800,619422640,19080,19080,19080,19080,0
|
|
20240109,145700,619422640,19080,19020,19080,19020,5
|
|
20240109,145600,619327400,19010,19010,19010,19010,0
|
|
20240109,145500,619327400,19010,19030,19030,19010,148
|
|
20240109,145400,616513380,19030,19030,19030,19030,3
|
|
20240109,145300,616456290,19040,19040,19040,19040,0
|
|
20240109,145200,616456290,19040,19030,19040,19030,26
|
|
20240109,145100,615961500,19030,19030,19030,19030,2
|
|
20240109,145000,615923440,19030,19040,19040,19030,12
|
|
20240109,144900,615695050,19020,19020,19020,19020,3
|
|
20240109,144800,615637990,19080,19080,19080,19080,0
|
|
20240109,144700,615637990,19080,19080,19080,19080,0
|
|
20240109,144600,615637990,19080,19080,19080,19080,0
|
|
20240109,144500,615637990,19080,19030,19080,19010,437
|
|
20240109,144400,607323300,19030,19030,19030,19030,0
|
|
20240109,144300,607323300,19030,19060,19100,19030,11
|
|
20240109,144200,607113380,19060,19030,19060,19030,13
|
|
20240109,144100,606865690,19090,19090,19090,19090,0
|
|
20240109,144000,606865690,19090,19090,19090,19090,0
|
|
20240109,143900,606865690,19090,19040,19110,19040,120
|
|
20240109,143800,604574870,19110,19110,19110,19110,0
|
|
20240109,143700,604574870,19110,19110,19110,19110,28
|
|
20240109,143600,604039790,19020,19020,19020,19020,0
|
|
20240109,143500,604039790,19020,19020,19020,19020,53
|
|
20240109,143400,603031730,19130,19060,19130,19060,112
|
|
20240109,143300,600895080,19060,19020,19070,19020,24
|
|
20240109,143200,600438120,19020,19020,19020,19020,2
|
|
20240109,143100,600400080,19020,19020,19020,19020,2
|
|
20240109,143000,600362040,19070,19070,19070,19070,205
|
|
20240109,142900,596452690,19070,19070,19070,19070,0
|
|
20240109,142800,596452690,19070,19020,19070,19020,6
|
|
20240109,142700,596338380,19030,19030,19030,19030,9
|
|
20240109,142600,596167110,19040,19040,19040,19030,651
|
|
20240109,142500,583772080,19030,19030,19030,19030,0
|
|
20240109,142400,583772080,19030,19030,19040,19030,102
|
|
20240109,142300,581830020,19030,19020,19030,19020,13
|
|
20240109,142200,581582740,19030,19030,19030,19030,0
|
|
20240109,142100,581582740,19030,19030,19030,19030,2
|
|
20240109,142000,581544680,19030,19010,19030,19010,13
|
|
20240109,141900,581297530,19020,19010,19020,19010,2
|
|
20240109,141800,581259500,19010,19010,19010,19010,0
|
|
20240109,141700,581259500,19010,19030,19030,19010,21
|
|
20240109,141600,580860270,19030,19020,19030,19020,11
|
|
20240109,141500,580651020,19030,19010,19030,19010,3
|
|
20240109,141400,580593950,19010,19030,19030,19010,2
|
|
20240109,141300,580555910,19030,19020,19030,19020,10
|
|
20240109,141200,580365630,19040,19010,19040,19010,5
|
|
20240109,141100,580270520,19040,19030,19040,19030,497
|
|
20240109,141000,570807660,19040,19040,19040,19040,0
|
|
20240109,140900,570807660,19040,19020,19040,19020,32
|
|
20240109,140800,570198810,19020,19030,19030,19020,10
|
|
20240109,140700,570008600,19010,19030,19040,19000,86
|
|
20240109,140600,568374150,19030,18980,19030,18980,112
|
|
20240109,140500,566246030,18960,18960,18960,18960,80
|
|
20240109,140400,564729230,19000,19000,19000,19000,0
|
|
20240109,140300,564729230,19000,19000,19000,19000,15
|
|
20240109,140200,564444230,19010,18970,19010,18950,105
|
|
20240109,140100,562453180,19040,19040,19040,19040,0
|
|
20240109,140000,562453180,19040,19040,19040,19040,0
|
|
20240109,135900,562453180,19040,19000,19040,18980,203
|
|
20240109,135800,558588350,19010,19040,19040,19010,80
|
|
20240109,135700,557065180,19040,19000,19040,19000,34
|
|
20240109,135600,556418340,18960,18980,18980,18960,63
|
|
20240109,135500,555223560,18990,19000,19010,18990,39
|
|
20240109,135400,554482920,18990,18990,18990,18990,1
|
|
20240109,135300,554463930,19010,19010,19010,19010,0
|
|
20240109,135200,554463930,19010,19000,19010,19000,6
|
|
20240109,135100,554349920,18990,18990,18990,18990,2
|
|
20240109,135000,554311940,19020,18970,19020,18970,213
|
|
20240109,134900,550267040,18960,18960,18960,18960,1
|
|
20240109,134800,550248080,18960,18960,18960,18960,9
|
|
20240109,134700,550077440,18960,19010,19010,18960,157
|
|
20240109,134600,547096130,18990,18990,18990,18990,0
|
|
20240109,134500,547096130,18990,18980,18990,18980,10
|
|
20240109,134400,546906250,18970,19000,19000,18970,56
|
|
20240109,134300,545843870,19000,18970,19000,18970,8
|
|
20240109,134200,545692020,18970,18970,18970,18970,1
|
|
20240109,134100,545673050,19060,19060,19060,19060,0
|
|
20240109,134000,545673050,19060,19060,19060,19060,0
|
|
20240109,133900,545673050,19060,19000,19060,19000,8
|
|
20240109,133800,545520780,18980,18940,18980,18940,12
|
|
20240109,133700,545293340,18940,18950,18950,18940,5
|
|
20240109,133600,545198600,18950,18950,18950,18950,51
|
|
20240109,133500,544232150,18950,18950,18950,18950,20
|
|
20240109,133400,543853150,18950,18940,18950,18940,375
|
|
20240109,133300,536747110,18950,18940,18950,18940,324
|
|
20240109,133200,530607760,18950,18980,18990,18950,406
|
|
20240109,133100,522910380,18990,19020,19020,18980,321
|
|
20240109,133000,516811700,19030,19040,19040,19030,58
|
|
20240109,132900,515707850,19080,19080,19080,19080,0
|
|
20240109,132800,515707850,19080,19080,19080,19080,8
|
|
20240109,132700,515555210,19050,19050,19050,19050,4
|
|
20240109,132600,515479010,19090,19090,19090,19090,0
|
|
20240109,132500,515479010,19090,19070,19090,19070,12
|
|
20240109,132400,515250150,19090,19020,19090,19020,19
|
|
20240109,132300,514888170,19010,19040,19040,19010,5
|
|
20240109,132200,514793060,19080,19080,19080,19080,0
|
|
20240109,132100,514793060,19080,19080,19080,19080,0
|
|
20240109,132000,514793060,19080,19060,19080,19060,4
|
|
20240109,131900,514716780,19060,19080,19080,19060,9
|
|
20240109,131800,514545150,19090,19010,19090,19010,26
|
|
20240109,131700,514050570,19000,19000,19000,19000,10
|
|
20240109,131600,513860570,19010,19010,19010,19010,1
|
|
20240109,131500,513841560,19010,19010,19010,19000,84
|
|
20240109,131400,512244880,19000,19010,19010,19000,102
|
|
20240109,131300,510306180,19010,19040,19040,19010,200
|
|
20240109,131200,506499340,19040,19080,19080,19040,696
|
|
20240109,131100,493242030,19100,19100,19100,19100,0
|
|
20240109,131000,493242030,19100,19090,19100,19090,2
|
|
20240109,130900,493203840,19080,19080,19080,19080,2
|
|
20240109,130800,493165680,19080,19090,19090,19080,10
|
|
20240109,130700,492974870,19090,19070,19090,19070,14
|
|
20240109,130600,492707750,19070,19070,19070,19070,0
|
|
20240109,130500,492707750,19070,19070,19070,19070,3
|
|
20240109,130400,492650540,19070,19070,19070,19070,1
|
|
20240109,130300,492631470,19090,19090,19090,19090,16
|
|
20240109,130200,492326030,19060,19060,19060,19060,7
|
|
20240109,130100,492192610,19090,19090,19090,19090,1
|
|
20240109,130000,492173520,19100,19100,19100,19100,60
|
|
20240109,125900,491027520,19100,19100,19100,19100,67
|
|
20240109,125800,489747820,19100,19100,19100,19100,4
|
|
20240109,125700,489671420,19100,19120,19120,19100,400
|
|
20240109,125600,482029400,19130,19130,19130,19130,0
|
|
20240109,125500,482029400,19130,19130,19130,19130,0
|
|
20240109,125400,482029400,19130,19110,19130,19110,29
|
|
20240109,125300,481475160,19110,19120,19120,19110,25
|
|
20240109,125200,480997300,19120,19130,19130,19120,143
|
|
20240109,125100,478263050,19130,19130,19130,19130,0
|
|
20240109,125000,478263050,19130,19130,19130,19130,2
|
|
20240109,124900,478224790,19120,19120,19120,19120,0
|
|
20240109,124800,478224790,19120,19140,19170,19120,57
|
|
20240109,124700,477132260,19190,19190,19190,19190,1
|
|
20240109,124600,477113070,19140,19140,19140,19140,15
|
|
20240109,124500,476825970,19130,19130,19130,19110,3
|
|
20240109,124400,476768600,19110,19110,19110,19110,3
|
|
20240109,124300,476711270,19140,19140,19150,19140,6
|
|
20240109,124200,476596420,19130,19130,19130,19130,1
|
|
20240109,124100,476577290,19130,19120,19130,19120,10
|
|
20240109,124000,476386000,19120,19110,19120,19110,13
|
|
20240109,123900,476137550,19110,19110,19110,19110,1
|
|
20240109,123800,476118440,19190,19190,19190,19190,0
|
|
20240109,123700,476118440,19190,19190,19190,19190,0
|
|
20240109,123600,476118440,19190,19110,19190,19110,23
|
|
20240109,123500,475677590,19110,19090,19110,19090,814
|
|
20240109,123400,460138270,19090,19090,19090,19090,0
|
|
20240109,123300,460138270,19090,19050,19090,19050,14
|
|
20240109,123200,459871520,19060,19070,19090,19060,8
|
|
20240109,123100,459718980,19070,19070,19070,19070,2
|
|
20240109,123000,459680840,19070,19070,19070,19070,8
|
|
20240109,122900,459528280,19090,19090,19090,19090,16
|
|
20240109,122800,459222840,19100,19120,19120,19090,504
|
|
20240109,122700,449593740,19120,19130,19130,19120,58
|
|
20240109,122600,448484350,19130,19130,19130,19130,1
|
|
20240109,122500,448465220,19210,19210,19210,19210,0
|
|
20240109,122400,448465220,19210,19210,19210,19210,0
|
|
20240109,122300,448465220,19210,19170,19210,19170,15
|
|
20240109,122200,448177310,19210,19210,19210,19210,0
|
|
20240109,122100,448177310,19210,19190,19210,19190,14
|
|
20240109,122000,447908510,19200,19130,19200,19130,63
|
|
20240109,121900,446702890,19130,19130,19130,19130,2
|
|
20240109,121800,446664630,19170,19180,19180,19170,34
|
|
20240109,121700,446012780,19170,19170,19170,19170,10
|
|
20240109,121600,445821080,19180,19170,19180,19170,2
|
|
20240109,121500,445782730,19140,19140,19140,19140,13
|
|
20240109,121400,445533910,19140,19140,19140,19140,0
|
|
20240109,121300,445533910,19140,19150,19150,19140,3
|
|
20240109,121200,445476470,19210,19210,19210,19210,0
|
|
20240109,121100,445476470,19210,19200,19210,19200,10
|
|
20240109,121000,445284380,19220,19200,19220,19200,22
|
|
20240109,120900,444861750,19220,19130,19220,19100,144
|
|
20240109,120800,442104920,19200,19130,19200,19130,47
|
|
20240109,120700,441205520,19120,19150,19210,19120,18
|
|
20240109,120600,440861030,19150,19150,19150,19150,5
|
|
20240109,120500,440765280,19240,19240,19240,19240,0
|
|
20240109,120400,440765280,19240,19240,19240,19240,0
|
|
20240109,120300,440765280,19240,19220,19240,19220,29
|
|
20240109,120200,440207630,19210,19140,19220,19140,17
|
|
20240109,120100,439881400,19220,19220,19220,19220,0
|
|
20240109,120000,439881400,19220,19220,19220,19220,0
|
|
20240109,115900,439881400,19220,19220,19220,19220,90
|
|
20240109,115800,438151600,19220,19200,19220,19200,13
|
|
20240109,115700,437901920,19200,19180,19200,19170,14
|
|
20240109,115600,437633390,19220,19220,19220,19220,0
|
|
20240109,115500,437633390,19220,19060,19220,19060,198
|
|
20240109,115400,433850090,19060,19060,19060,19060,5
|
|
20240109,115300,433754790,19060,19060,19060,19060,7
|
|
20240109,115200,433621370,19100,19090,19100,19090,2
|
|
20240109,115100,433583180,19060,19070,19100,19060,39
|
|
20240109,115000,432839350,19070,19080,19090,19070,78
|
|
20240109,114900,431351550,19080,19080,19080,19080,0
|
|
20240109,114800,431351550,19080,19080,19080,19080,1
|
|
20240109,114700,431332470,19100,19110,19120,19100,85
|
|
20240109,114600,429708920,19150,19150,19150,19150,0
|
|
20240109,114500,429708920,19150,19140,19150,19140,10
|
|
20240109,114400,429517430,19130,19130,19130,19130,2
|
|
20240109,114300,429479170,19160,19150,19160,19150,2
|
|
20240109,114200,429440860,19170,19170,19170,19170,0
|
|
20240109,114100,429440860,19170,19170,19170,19170,0
|
|
20240109,114000,429440860,19170,19080,19180,19080,12
|
|
20240109,113900,429211080,19070,19070,19070,19040,27
|
|
20240109,113800,428696580,19060,19060,19060,19060,2
|
|
20240109,113700,428658460,19080,19040,19080,19040,10
|
|
20240109,113600,428467710,19080,19030,19080,19030,4
|
|
20240109,113500,428391540,19030,19030,19030,19030,1
|
|
20240109,113400,428372510,19050,19050,19050,19050,0
|
|
20240109,113300,428372510,19050,19040,19050,19040,9
|
|
20240109,113200,428201070,19030,19060,19060,19030,6
|
|
20240109,113100,428086790,19060,19060,19060,19060,0
|
|
20240109,113000,428086790,19060,19090,19090,19060,193
|
|
20240109,112900,424402480,19090,19090,19090,19090,2
|
|
20240109,112800,424364300,19090,19100,19100,19090,19
|
|
20240109,112700,424001490,19100,19090,19100,19090,10
|
|
20240109,112600,423810520,19090,19100,19100,19090,47
|
|
20240109,112500,422912840,19100,19100,19100,19100,124
|
|
20240109,112400,420544440,19100,19110,19110,19100,58
|
|
20240109,112300,419436330,19110,19100,19110,19100,3
|
|
20240109,112200,419379020,19100,19120,19120,19100,265
|
|
20240109,112100,414314960,19120,19150,19150,19120,21
|
|
20240109,112000,413913160,19140,19140,19140,19140,0
|
|
20240109,111900,413913160,19140,19140,19140,19140,0
|
|
20240109,111800,413913160,19140,19140,19230,19140,36
|
|
20240109,111700,413223470,19140,19140,19140,19140,1
|
|
20240109,111600,413204330,19140,19170,19170,19140,46
|
|
20240109,111500,412323470,19160,19170,19170,19160,67
|
|
20240109,111400,411039650,19170,19190,19190,19170,17
|
|
20240109,111300,410713600,19190,19190,19190,19190,2
|
|
20240109,111200,410675220,19200,19200,19200,19200,0
|
|
20240109,111100,410675220,19200,19200,19200,19200,15
|
|
20240109,111000,410387220,19220,19220,19220,19220,4
|
|
20240109,110900,410310340,19220,19220,19220,19220,1
|
|
20240109,110800,410291120,19250,19250,19250,19250,0
|
|
20240109,110700,410291120,19250,19230,19250,19230,30
|
|
20240109,110600,409713740,19250,19220,19250,19200,6
|
|
20240109,110500,409598380,19250,19250,19250,19250,0
|
|
20240109,110400,409598380,19250,19210,19250,19190,120
|
|
20240109,110300,407293800,19210,19210,19210,19210,17
|
|
20240109,110200,406967230,19220,19220,19220,19220,0
|
|
20240109,110100,406967230,19220,19220,19220,19220,1
|
|
20240109,110000,406948010,19240,19240,19240,19240,19
|
|
20240109,105900,406582450,19240,19240,19240,19240,32
|
|
20240109,105800,405966770,19240,19230,19240,19230,40
|
|
20240109,105700,405197250,19220,19220,19220,19220,1
|
|
20240109,105600,405178030,19230,19220,19230,19220,13
|
|
20240109,105500,404928050,19220,19220,19220,19220,25
|
|
20240109,105400,404447550,19220,19220,19220,19220,2
|
|
20240109,105300,404409110,19230,19250,19250,19230,3
|
|
20240109,105200,404351390,19260,19260,19260,19260,61
|
|
20240109,105100,403176530,19290,19290,19290,19280,104
|
|
20240109,105000,401170390,19290,19320,19320,19290,1263
|
|
20240109,104900,376803670,19310,19280,19310,19280,177
|
|
20240109,104800,373388510,19270,19200,19270,19200,959
|
|
20240109,104700,354932620,19200,19190,19200,19190,5
|
|
20240109,104600,354836630,19200,19210,19210,19200,2
|
|
20240109,104500,354798220,19230,19200,19230,19200,67
|
|
20240109,104400,353510550,19200,19140,19200,19140,79
|
|
20240109,104300,351995070,19140,19140,19140,19140,1
|
|
20240109,104200,351975930,19150,19140,19150,19130,14
|
|
20240109,104100,351708050,19130,19110,19130,19110,12
|
|
20240109,104000,351478620,19110,19110,19110,19110,0
|
|
20240109,103900,351478620,19110,19080,19110,19080,12
|
|
20240109,103800,351249540,19150,19150,19150,19150,0
|
|
20240109,103700,351249540,19150,19150,19150,19150,0
|
|
20240109,103600,351249540,19150,19150,19150,19150,1
|
|
20240109,103500,351230390,19150,19150,19180,19140,9
|
|
20240109,103400,351057990,19180,19180,19180,19180,1
|
|
20240109,103300,351038810,19200,18960,19200,18960,2688
|
|
20240109,103200,299878530,18960,18960,18970,18960,14
|
|
20240109,103100,299613080,18960,18970,18980,18960,65
|
|
20240109,103000,298380590,18980,18980,18980,18980,1
|
|
20240109,102900,298361610,18980,18970,18980,18970,2
|
|
20240109,102800,298323660,18990,19010,19010,18980,213
|
|
20240109,102700,294278640,19020,19020,19020,19020,1
|
|
20240109,102600,294259620,18990,18980,18990,18980,23
|
|
20240109,102500,293822860,18970,18970,18970,18970,28
|
|
20240109,102400,293291700,18970,18970,18970,18960,425
|
|
20240109,102300,285229720,18990,18990,18990,18990,3
|
|
20240109,102200,285172750,18990,18970,18990,18970,21
|
|
20240109,102100,284774360,18970,18970,18970,18970,3
|
|
20240109,102000,284717450,19020,19000,19020,19000,207
|
|
20240109,101900,280781560,18960,18960,18960,18960,1
|
|
20240109,101800,280762600,19000,19000,19000,19000,65
|
|
20240109,101700,279527600,19000,18990,19000,18990,85
|
|
20240109,101600,277912610,19000,19000,19000,18990,10
|
|
20240109,101500,277722680,18990,18950,19000,18950,922
|
|
20240109,101400,260204800,18980,18980,18990,18980,11
|
|
20240109,101300,259995930,19000,18950,19000,18950,33
|
|
20240109,101200,259370490,18950,19000,19000,18950,39
|
|
20240109,101100,258629540,19000,19000,19010,19000,150
|
|
20240109,101000,255779050,19010,19000,19010,19000,108
|
|
20240109,100900,253726970,19030,18950,19030,18950,3
|
|
20240109,100800,253669970,19000,18950,19000,18950,605
|
|
20240109,100700,242175380,18950,18980,18980,18950,168
|
|
20240109,100600,238987920,18990,19040,19040,18990,254
|
|
20240109,100500,234160130,19080,19080,19080,19050,17
|
|
20240109,100400,233836140,19080,19080,19080,19080,3
|
|
20240109,100300,233778900,19080,19110,19110,19080,115
|
|
20240109,100200,231584390,19120,19120,19120,19120,1
|
|
20240109,100100,231565270,19110,19120,19120,19110,67
|
|
20240109,100000,230284250,19120,19120,19120,19120,1
|
|
20240109,095900,230265130,19190,19190,19190,19190,77
|
|
20240109,095800,228787500,19200,19200,19200,19200,10
|
|
20240109,095700,228595500,19110,19170,19200,19110,24
|
|
20240109,095600,228136380,19110,19130,19130,19110,47
|
|
20240109,095500,227238020,19210,19210,19210,19210,1
|
|
20240109,095400,227218810,19130,19130,19130,19130,1
|
|
20240109,095300,227199680,19240,19220,19240,19220,30
|
|
20240109,095200,226622530,19250,19160,19250,19160,90
|
|
20240109,095100,224891890,19220,19060,19220,19060,567
|
|
20240109,095000,214059710,19060,19060,19060,19060,80
|
|
20240109,094900,212534910,19070,19000,19070,19000,101
|
|
20240109,094800,210609610,19000,18960,19060,18960,378
|
|
20240109,094700,203425120,18960,18940,18960,18940,3
|
|
20240109,094600,203368270,18940,18930,18940,18930,5
|
|
20240109,094500,203273580,18940,18940,18940,18940,21
|
|
20240109,094400,202875840,18940,18850,18940,18850,71
|
|
20240109,094300,201536490,18850,18940,18940,18840,434
|
|
20240109,094200,193342460,18900,18900,18900,18900,0
|
|
20240109,094100,193342460,18900,18990,19000,18900,1671
|
|
20240109,094000,161739530,19000,19000,19020,19000,25
|
|
20240109,093900,161264510,18950,18950,18950,18950,56
|
|
20240109,093800,160203310,18920,19090,19100,18920,93
|
|
20240109,093700,158442210,18920,19040,19040,18900,1723
|
|
20240109,093600,125711840,19100,19110,19110,19100,23
|
|
20240109,093500,125272420,19050,19050,19050,19040,330
|
|
20240109,093400,118986220,19050,19050,19050,19050,113
|
|
20240109,093300,116833570,19050,19060,19060,19050,3
|
|
20240109,093200,116776410,19060,19080,19080,19050,96
|
|
20240109,093100,114946630,19080,19080,19080,19060,272
|
|
20240109,093000,109757340,19080,19060,19080,19060,16
|
|
20240109,092900,109452360,19060,19060,19060,19060,286
|
|
20240109,092800,104001200,19060,19070,19070,19060,80
|
|
20240109,092700,102476210,19070,19070,19070,19070,118
|
|
20240109,092600,100225950,19080,19080,19080,19070,118
|
|
20240109,092500,97975070,19080,19100,19100,19080,22
|
|
20240109,092400,97554930,19100,19150,19150,19100,6
|
|
20240109,092300,97440130,19180,19100,19180,19100,50
|
|
20240109,092200,96481320,19080,19180,19180,19080,19
|
|
20240109,092100,96118100,19190,19070,19190,19060,180
|
|
20240109,092000,92684260,19060,19210,19210,19060,1144
|
|
20240109,091900,70837770,19240,19270,19270,19240,42
|
|
20240109,091800,70028730,19280,19270,19280,19270,53
|
|
20240109,091700,69006960,19270,19280,19280,19270,357
|
|
20240109,091600,62124080,19310,19280,19310,19280,2
|
|
20240109,091500,62085490,19280,19270,19280,19270,15
|
|
20240109,091400,61796410,19270,19280,19280,19270,6
|
|
20240109,091300,61680760,19300,19310,19310,19300,21
|
|
20240109,091200,61275440,19310,19300,19310,19280,10
|
|
20240109,091100,61082510,19280,19240,19280,19240,10
|
|
20240109,091000,60889790,19240,19270,19270,19240,446
|
|
20240109,090900,52305880,19270,19290,19290,19270,23
|
|
20240109,090800,51862230,19290,19290,19290,19290,54
|
|
20240109,090700,50820570,19290,19290,19290,19290,569
|
|
20240109,090600,39844560,19290,19340,19340,19290,459
|
|
20240109,090500,30972000,19340,19400,19410,19340,245
|
|
20240109,090400,26223140,19400,19260,19400,19260,177
|
|
20240109,090300,22801780,19260,19140,19270,19130,197
|
|
20240109,090200,19018970,19130,19140,19140,19130,25
|
|
20240109,090100,18540620,19140,19070,19180,19060,257
|
|
20240109,090000,13639120,19170,19210,19210,19060,713
|