608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200500,718058800,16700,16700,16700,16700,465
|
|
20240102,200400,718058800,16700,16700,16700,16700,0
|
|
20240102,200300,718058800,16700,16700,16700,16700,0
|
|
20240102,200200,718058800,16700,16700,16700,16700,0
|
|
20240102,200100,718058800,16700,16700,16700,16700,0
|
|
20240102,200000,718058800,16700,16700,16700,16700,0
|
|
20240102,195900,718058800,16700,16700,16700,16700,0
|
|
20240102,195800,718058800,16700,16700,16700,16700,0
|
|
20240102,195700,718058800,16700,16700,16700,16700,0
|
|
20240102,195600,718058800,16700,16700,16700,16700,0
|
|
20240102,195500,718058800,16700,16700,16700,16700,0
|
|
20240102,195400,718058800,16700,16700,16700,16700,0
|
|
20240102,195300,718058800,16700,16700,16700,16700,0
|
|
20240102,195200,718058800,16700,16700,16700,16700,0
|
|
20240102,195100,718058800,16700,16700,16700,16700,0
|
|
20240102,195000,718058800,16700,16700,16700,16700,0
|
|
20240102,194900,718058800,16700,16700,16700,16700,0
|
|
20240102,194800,718058800,16700,16700,16700,16700,0
|
|
20240102,194700,718058800,16700,16700,16700,16700,0
|
|
20240102,194600,718058800,16700,16700,16700,16700,0
|
|
20240102,194500,718058800,16700,16700,16700,16700,0
|
|
20240102,194400,718058800,16700,16700,16700,16700,0
|
|
20240102,194300,718058800,16700,16700,16700,16700,0
|
|
20240102,194200,718058800,16700,16700,16700,16700,0
|
|
20240102,194100,718058800,16700,16700,16700,16700,0
|
|
20240102,194000,718058800,16700,16700,16700,16700,0
|
|
20240102,193900,718058800,16700,16700,16700,16700,0
|
|
20240102,193800,718058800,16700,16700,16700,16700,0
|
|
20240102,193700,718058800,16700,16700,16700,16700,0
|
|
20240102,193600,718058800,16700,16700,16700,16700,0
|
|
20240102,193500,718058800,16700,16700,16700,16700,465
|
|
20240102,193400,718058800,16700,16700,16700,16700,0
|
|
20240102,193300,718058800,16700,16700,16700,16700,0
|
|
20240102,193200,718058800,16700,16700,16700,16700,0
|
|
20240102,193100,718058800,16700,16700,16700,16700,0
|
|
20240102,193000,718058800,16700,16700,16700,16700,0
|
|
20240102,192900,718058800,16700,16700,16700,16700,0
|
|
20240102,192800,718058800,16700,16700,16700,16700,0
|
|
20240102,192700,718058800,16700,16700,16700,16700,0
|
|
20240102,192600,718058800,16700,16700,16700,16700,0
|
|
20240102,192500,718058800,16700,16700,16700,16700,0
|
|
20240102,192400,718058800,16700,16700,16700,16700,0
|
|
20240102,192300,718058800,16700,16700,16700,16700,0
|
|
20240102,192200,718058800,16700,16700,16700,16700,0
|
|
20240102,192100,718058800,16700,16700,16700,16700,0
|
|
20240102,192000,718058800,16700,16700,16700,16700,0
|
|
20240102,191900,718058800,16700,16700,16700,16700,0
|
|
20240102,191800,718058800,16700,16700,16700,16700,0
|
|
20240102,191700,718058800,16700,16700,16700,16700,0
|
|
20240102,191600,718058800,16700,16700,16700,16700,0
|
|
20240102,191500,718058800,16700,16700,16700,16700,0
|
|
20240102,191400,718058800,16700,16700,16700,16700,0
|
|
20240102,191300,718058800,16700,16700,16700,16700,0
|
|
20240102,191200,718058800,16700,16700,16700,16700,0
|
|
20240102,191100,718058800,16700,16700,16700,16700,0
|
|
20240102,191000,718058800,16700,16700,16700,16700,0
|
|
20240102,190900,718058800,16700,16700,16700,16700,0
|
|
20240102,190800,718058800,16700,16700,16700,16700,0
|
|
20240102,190700,718058800,16700,16700,16700,16700,0
|
|
20240102,190600,718058800,16700,16700,16700,16700,0
|
|
20240102,190500,718058800,16700,16700,16700,16700,465
|
|
20240102,190400,718058800,16700,16700,16700,16700,0
|
|
20240102,190300,718058800,16700,16700,16700,16700,0
|
|
20240102,190200,718058800,16700,16700,16700,16700,0
|
|
20240102,190100,718058800,16700,16700,16700,16700,0
|
|
20240102,190000,718058800,16700,16700,16700,16700,0
|
|
20240102,185900,718058800,16700,16700,16700,16700,0
|
|
20240102,185800,718058800,16700,16700,16700,16700,0
|
|
20240102,185700,718058800,16700,16700,16700,16700,0
|
|
20240102,185600,718058800,16700,16700,16700,16700,0
|
|
20240102,185500,718058800,16700,16700,16700,16700,0
|
|
20240102,185400,718058800,16700,16700,16700,16700,0
|
|
20240102,185300,718058800,16700,16700,16700,16700,0
|
|
20240102,185200,718058800,16700,16700,16700,16700,0
|
|
20240102,185100,718058800,16700,16700,16700,16700,0
|
|
20240102,185000,718058800,16700,16700,16700,16700,0
|
|
20240102,184900,718058800,16700,16700,16700,16700,0
|
|
20240102,184800,718058800,16700,16700,16700,16700,0
|
|
20240102,184700,718058800,16700,16700,16700,16700,0
|
|
20240102,184600,718058800,16700,16700,16700,16700,0
|
|
20240102,184500,718058800,16700,16700,16700,16700,0
|
|
20240102,184400,718058800,16700,16700,16700,16700,0
|
|
20240102,184300,718058800,16700,16700,16700,16700,0
|
|
20240102,184200,718058800,16700,16700,16700,16700,0
|
|
20240102,184100,718058800,16700,16700,16700,16700,0
|
|
20240102,184000,718058800,16700,16700,16700,16700,0
|
|
20240102,183900,718058800,16700,16700,16700,16700,0
|
|
20240102,183800,718058800,16700,16700,16700,16700,0
|
|
20240102,183700,718058800,16700,16700,16700,16700,0
|
|
20240102,183600,718058800,16700,16700,16700,16700,0
|
|
20240102,183500,718058800,16700,16700,16700,16700,465
|
|
20240102,183400,718058800,16700,16700,16700,16700,0
|
|
20240102,183300,718058800,16700,16700,16700,16700,0
|
|
20240102,183200,718058800,16700,16700,16700,16700,0
|
|
20240102,183100,718058800,16700,16700,16700,16700,0
|
|
20240102,183000,718058800,16700,16700,16700,16700,0
|
|
20240102,182900,718058800,16700,16700,16700,16700,0
|
|
20240102,182800,718058800,16700,16700,16700,16700,0
|
|
20240102,182700,718058800,16700,16700,16700,16700,0
|
|
20240102,182600,718058800,16700,16700,16700,16700,0
|
|
20240102,182500,718058800,16700,16700,16700,16700,0
|
|
20240102,182400,718058800,16700,16700,16700,16700,0
|
|
20240102,182300,718058800,16700,16700,16700,16700,0
|
|
20240102,182200,718058800,16700,16700,16700,16700,0
|
|
20240102,182100,718058800,16700,16700,16700,16700,0
|
|
20240102,182000,718058800,16700,16700,16700,16700,0
|
|
20240102,181900,718058800,16700,16700,16700,16700,0
|
|
20240102,181800,718058800,16700,16700,16700,16700,0
|
|
20240102,181700,718058800,16700,16700,16700,16700,0
|
|
20240102,181600,718058800,16700,16700,16700,16700,0
|
|
20240102,181500,718058800,16700,16700,16700,16700,0
|
|
20240102,181400,718058800,16700,16700,16700,16700,0
|
|
20240102,181300,718058800,16700,16700,16700,16700,0
|
|
20240102,181200,718058800,16700,16700,16700,16700,0
|
|
20240102,181100,718058800,16700,16700,16700,16700,0
|
|
20240102,181000,718058800,16700,16700,16700,16700,0
|
|
20240102,180900,718058800,16700,16700,16700,16700,0
|
|
20240102,180800,718058800,16700,16700,16700,16700,0
|
|
20240102,180700,718058800,16700,16700,16700,16700,0
|
|
20240102,180600,718058800,16700,16700,16700,16700,0
|
|
20240102,180500,718058800,16700,16700,16700,16700,465
|
|
20240102,180400,718058800,16700,16700,16700,16700,0
|
|
20240102,180300,718058800,16700,16700,16700,16700,0
|
|
20240102,180200,718058800,16700,16700,16700,16700,0
|
|
20240102,180100,718058800,16700,16700,16700,16700,0
|
|
20240102,180000,718058800,16700,16700,16700,16700,0
|
|
20240102,175900,718058800,16700,16700,16700,16700,0
|
|
20240102,175800,718058800,16700,16700,16700,16700,0
|
|
20240102,175700,718058800,16700,16700,16700,16700,0
|
|
20240102,175600,718058800,16700,16700,16700,16700,0
|
|
20240102,175500,718058800,16700,16700,16700,16700,0
|
|
20240102,175400,718058800,16700,16700,16700,16700,0
|
|
20240102,175300,718058800,16700,16700,16700,16700,0
|
|
20240102,175200,718058800,16700,16700,16700,16700,0
|
|
20240102,175100,718058800,16700,16700,16700,16700,0
|
|
20240102,175000,718058800,16700,16700,16700,16700,0
|
|
20240102,174900,718058800,16700,16700,16700,16700,0
|
|
20240102,174800,718058800,16700,16700,16700,16700,0
|
|
20240102,174700,718058800,16700,16700,16700,16700,0
|
|
20240102,174600,718058800,16700,16700,16700,16700,0
|
|
20240102,174500,718058800,16700,16700,16700,16700,0
|
|
20240102,174400,718058800,16700,16700,16700,16700,0
|
|
20240102,174300,718058800,16700,16700,16700,16700,0
|
|
20240102,174200,718058800,16700,16700,16700,16700,0
|
|
20240102,174100,718058800,16700,16700,16700,16700,0
|
|
20240102,174000,718058800,16700,16700,16700,16700,0
|
|
20240102,173900,718058800,16700,16700,16700,16700,0
|
|
20240102,173800,718058800,16700,16700,16700,16700,0
|
|
20240102,173700,718058800,16700,16700,16700,16700,0
|
|
20240102,173600,718058800,16700,16700,16700,16700,0
|
|
20240102,173500,718058800,16700,16700,16700,16700,465
|
|
20240102,173400,718058800,16700,16700,16700,16700,0
|
|
20240102,173300,718058800,16700,16700,16700,16700,0
|
|
20240102,173200,718058800,16700,16700,16700,16700,0
|
|
20240102,173100,718058800,16700,16700,16700,16700,0
|
|
20240102,173000,718058800,16700,16700,16700,16700,0
|
|
20240102,172900,718058800,16700,16700,16700,16700,0
|
|
20240102,172800,718058800,16700,16700,16700,16700,0
|
|
20240102,172700,718058800,16700,16700,16700,16700,0
|
|
20240102,172600,718058800,16700,16700,16700,16700,0
|
|
20240102,172500,718058800,16700,16700,16700,16700,0
|
|
20240102,172400,718058800,16700,16700,16700,16700,0
|
|
20240102,172300,718058800,16700,16700,16700,16700,0
|
|
20240102,172200,718058800,16700,16700,16700,16700,0
|
|
20240102,172100,718058800,16700,16700,16700,16700,0
|
|
20240102,172000,718058800,16700,16700,16700,16700,0
|
|
20240102,171900,718058800,16700,16700,16700,16700,0
|
|
20240102,171800,718058800,16700,16700,16700,16700,0
|
|
20240102,171700,718058800,16700,16700,16700,16700,0
|
|
20240102,171600,718058800,16700,16700,16700,16700,0
|
|
20240102,171500,718058800,16700,16700,16700,16700,0
|
|
20240102,171400,718058800,16700,16700,16700,16700,0
|
|
20240102,171300,718058800,16700,16700,16700,16700,0
|
|
20240102,171200,718058800,16700,16700,16700,16700,0
|
|
20240102,171100,718058800,16700,16700,16700,16700,0
|
|
20240102,171000,718058800,16700,16700,16700,16700,0
|
|
20240102,170900,718058800,16700,16700,16700,16700,0
|
|
20240102,170800,718058800,16700,16700,16700,16700,0
|
|
20240102,170700,718058800,16700,16700,16700,16700,0
|
|
20240102,170600,718058800,16700,16700,16700,16700,0
|
|
20240102,170500,718058800,16700,16700,16700,16700,465
|
|
20240102,170400,718058800,16700,16700,16700,16700,0
|
|
20240102,170300,718058800,16700,16700,16700,16700,0
|
|
20240102,170200,718058800,16700,16700,16700,16700,0
|
|
20240102,170100,718058800,16700,16700,16700,16700,0
|
|
20240102,170000,718058800,16700,16700,16700,16700,0
|
|
20240102,165900,718058800,16700,16700,16700,16700,0
|
|
20240102,165800,718058800,16700,16700,16700,16700,0
|
|
20240102,165700,718058800,16700,16700,16700,16700,0
|
|
20240102,165600,718058800,16700,16700,16700,16700,0
|
|
20240102,165500,718058800,16700,16700,16700,16700,0
|
|
20240102,165400,718058800,16700,16700,16700,16700,0
|
|
20240102,165300,718058800,16700,16700,16700,16700,0
|
|
20240102,165200,718058800,16700,16700,16700,16700,0
|
|
20240102,165100,718058800,16700,16700,16700,16700,0
|
|
20240102,165000,718058800,16700,16700,16700,16700,0
|
|
20240102,164900,718058800,16700,16700,16700,16700,0
|
|
20240102,164800,718058800,16700,16700,16700,16700,0
|
|
20240102,164700,718058800,16700,16700,16700,16700,0
|
|
20240102,164600,718058800,16700,16700,16700,16700,0
|
|
20240102,164500,718058800,16700,16700,16700,16700,0
|
|
20240102,164400,718058800,16700,16700,16700,16700,0
|
|
20240102,164300,718058800,16700,16700,16700,16700,0
|
|
20240102,164200,718058800,16700,16700,16700,16700,0
|
|
20240102,164100,718058800,16700,16700,16700,16700,0
|
|
20240102,164000,718058800,16700,16700,16700,16700,0
|
|
20240102,163900,718058800,16700,16700,16700,16700,0
|
|
20240102,163800,718058800,16700,16700,16700,16700,0
|
|
20240102,163700,718058800,16700,16700,16700,16700,0
|
|
20240102,163600,718058800,16700,16700,16700,16700,0
|
|
20240102,163500,718058800,16700,16700,16700,16700,465
|
|
20240102,163400,718058800,16700,16700,16700,16700,0
|
|
20240102,163300,718058800,16700,16700,16700,16700,0
|
|
20240102,163200,718058800,16700,16700,16700,16700,0
|
|
20240102,163100,718058800,16700,16700,16700,16700,0
|
|
20240102,163000,718058800,16700,16700,16700,16700,0
|
|
20240102,162900,718058800,16700,16700,16700,16700,0
|
|
20240102,162800,718058800,16700,16700,16700,16700,0
|
|
20240102,162700,718058800,16700,16700,16700,16700,0
|
|
20240102,162600,718058800,16700,16700,16700,16700,0
|
|
20240102,162500,718058800,16700,16700,16700,16700,0
|
|
20240102,162400,718058800,16700,16700,16700,16700,0
|
|
20240102,162300,718058800,16700,16700,16700,16700,0
|
|
20240102,162200,718058800,16700,16700,16700,16700,0
|
|
20240102,162100,718058800,16700,16700,16700,16700,0
|
|
20240102,162000,718058800,16700,16700,16700,16700,0
|
|
20240102,161900,718058800,16700,16700,16700,16700,0
|
|
20240102,161800,718058800,16700,16700,16700,16700,0
|
|
20240102,161700,718058800,16700,16700,16700,16700,0
|
|
20240102,161600,718058800,16700,16700,16700,16700,0
|
|
20240102,161500,718058800,16700,16700,16700,16700,0
|
|
20240102,161400,718058800,16700,16700,16700,16700,0
|
|
20240102,161300,718058800,16700,16700,16700,16700,0
|
|
20240102,161200,718058800,16700,16700,16700,16700,0
|
|
20240102,161100,718058800,16700,16700,16700,16700,0
|
|
20240102,161000,718058800,16700,16700,16700,16700,0
|
|
20240102,160900,718058800,16700,16700,16700,16700,0
|
|
20240102,160800,718058800,16700,16700,16700,16700,0
|
|
20240102,160700,718058800,16700,16700,16700,16700,0
|
|
20240102,160600,718058800,16700,16700,16700,16700,0
|
|
20240102,160500,718058800,16700,16700,16700,16700,465
|
|
20240102,160400,718058800,16700,16700,16700,16700,0
|
|
20240102,160300,718058800,16700,16700,16700,16700,0
|
|
20240102,160200,718058800,16700,16700,16700,16700,0
|
|
20240102,160100,718058800,16700,16700,16700,16700,0
|
|
20240102,160000,718058800,16700,16700,16700,16700,0
|
|
20240102,155900,718058800,16700,16700,16700,16700,0
|
|
20240102,155800,718058800,16700,16700,16700,16700,0
|
|
20240102,155700,718058800,16700,16700,16700,16700,0
|
|
20240102,155600,718058800,16700,16700,16700,16700,0
|
|
20240102,155500,718058800,16700,16700,16700,16700,0
|
|
20240102,155400,718058800,16700,16700,16700,16700,0
|
|
20240102,155300,718058800,16700,16700,16700,16700,0
|
|
20240102,155200,718058800,16700,16700,16700,16700,0
|
|
20240102,155100,718058800,16700,16700,16700,16700,0
|
|
20240102,155000,718058800,16700,16700,16700,16700,0
|
|
20240102,154900,718058800,16700,16700,16700,16700,0
|
|
20240102,154800,718058800,16700,16700,16700,16700,0
|
|
20240102,154700,718058800,16700,16700,16700,16700,0
|
|
20240102,154600,718058800,16700,16700,16700,16700,0
|
|
20240102,154500,718058800,16700,16700,16700,16700,0
|
|
20240102,154400,718058800,16700,16700,16700,16700,0
|
|
20240102,154300,718058800,16700,16700,16700,16700,0
|
|
20240102,154200,718058800,16700,16700,16700,16700,0
|
|
20240102,154100,718058800,16700,16700,16700,16700,0
|
|
20240102,154000,718058800,16700,16700,16700,16700,0
|
|
20240102,153900,718058800,16700,16700,16700,16700,0
|
|
20240102,153800,718058800,16700,16700,16700,16700,0
|
|
20240102,153700,718058800,16700,16700,16700,16700,0
|
|
20240102,153600,718058800,16700,16700,16700,16700,0
|
|
20240102,153500,718058800,16700,16700,16700,16700,465
|
|
20240102,153400,718058800,16700,16700,16700,16700,0
|
|
20240102,153300,718058800,16700,16700,16700,16700,0
|
|
20240102,153200,718058800,16700,16700,16700,16700,0
|
|
20240102,153100,718058800,16700,16700,16700,16700,0
|
|
20240102,153000,718058800,16700,16700,16700,16700,465
|
|
20240102,152900,710293300,16740,16740,16740,16740,0
|
|
20240102,152800,710293300,16740,16740,16740,16740,0
|
|
20240102,152700,710293300,16740,16740,16740,16740,0
|
|
20240102,152600,710293300,16740,16740,16740,16740,0
|
|
20240102,152500,710293300,16740,16740,16740,16740,0
|
|
20240102,152400,710293300,16740,16740,16740,16740,0
|
|
20240102,152300,710293300,16740,16740,16740,16740,0
|
|
20240102,152200,710293300,16740,16740,16740,16740,0
|
|
20240102,152100,710293300,16740,16740,16740,16740,0
|
|
20240102,152000,710293300,16740,16740,16740,16740,0
|
|
20240102,151900,710293300,16740,16730,16740,16680,685
|
|
20240102,151800,698850350,16730,16720,16730,16710,111
|
|
20240102,151700,696995310,16720,16730,16730,16720,7
|
|
20240102,151600,696878250,16730,16730,16740,16730,111
|
|
20240102,151500,695021210,16740,16740,16750,16740,759
|
|
20240102,151400,682315540,16750,16750,16750,16740,51
|
|
20240102,151300,681461780,16740,16740,16740,16740,102
|
|
20240102,151200,679754300,16750,16750,16750,16750,1
|
|
20240102,151100,679737550,16740,16750,16750,16740,24
|
|
20240102,151000,679335690,16750,16750,16750,16750,1
|
|
20240102,150900,679318940,16750,16750,16750,16750,90
|
|
20240102,150800,677811440,16760,16760,16760,16760,0
|
|
20240102,150700,677811440,16760,16760,16760,16760,0
|
|
20240102,150600,677811440,16760,16760,16760,16760,2
|
|
20240102,150500,677777920,16760,16760,16760,16760,94
|
|
20240102,150400,676202480,16750,16750,16750,16750,122
|
|
20240102,150300,674158980,16750,16750,16750,16750,31
|
|
20240102,150200,673639730,16750,16750,16750,16750,11
|
|
20240102,150100,673455480,16750,16750,16750,16750,6
|
|
20240102,150000,673354980,16740,16760,16760,16740,22
|
|
20240102,145900,672986280,16750,16750,16750,16750,72
|
|
20240102,145800,671780280,16750,16740,16750,16740,231
|
|
20240102,145700,667911330,16740,16750,16750,16740,39
|
|
20240102,145600,667258090,16750,16750,16750,16750,12
|
|
20240102,145500,667057090,16750,16750,16750,16750,1
|
|
20240102,145400,667040340,16760,16760,16760,16760,1
|
|
20240102,145300,667023580,16750,16750,16750,16750,142
|
|
20240102,145200,664645080,16750,16750,16750,16750,2
|
|
20240102,145100,664611580,16750,16750,16750,16750,4
|
|
20240102,145000,664544580,16750,16750,16750,16750,0
|
|
20240102,144900,664544580,16750,16750,16750,16750,356
|
|
20240102,144800,658581580,16750,16750,16750,16750,1
|
|
20240102,144700,658564830,16760,16750,16760,16750,105
|
|
20240102,144600,656805080,16760,16760,16760,16760,5
|
|
20240102,144500,656721280,16760,16760,16760,16760,0
|
|
20240102,144400,656721280,16760,16760,16760,16760,0
|
|
20240102,144300,656721280,16760,16760,16760,16760,0
|
|
20240102,144200,656721280,16760,16760,16760,16760,0
|
|
20240102,144100,656721280,16760,16760,16760,16760,0
|
|
20240102,144000,656721280,16760,16760,16760,16760,1
|
|
20240102,143900,656704520,16760,16760,16760,16760,29
|
|
20240102,143800,656218480,16760,16750,16760,16750,144
|
|
20240102,143700,653806430,16750,16750,16750,16750,20
|
|
20240102,143600,653471430,16750,16750,16750,16750,0
|
|
20240102,143500,653471430,16750,16750,16750,16750,40
|
|
20240102,143400,652801430,16760,16760,16760,16760,10
|
|
20240102,143300,652633830,16770,16770,16770,16770,0
|
|
20240102,143200,652633830,16770,16770,16770,16770,51
|
|
20240102,143100,651778560,16780,16780,16780,16780,1
|
|
20240102,143000,651761780,16750,16750,16750,16750,0
|
|
20240102,142900,651761780,16750,16750,16750,16750,0
|
|
20240102,142800,651761780,16750,16750,16750,16750,0
|
|
20240102,142700,651761780,16750,16750,16750,16750,4
|
|
20240102,142600,651694780,16750,16770,16770,16750,97
|
|
20240102,142500,650068380,16770,16770,16770,16770,2
|
|
20240102,142400,650034840,16770,16790,16790,16770,90
|
|
20240102,142300,648523760,16800,16790,16800,16790,412
|
|
20240102,142200,641606030,16790,16790,16790,16790,1
|
|
20240102,142100,641589240,16800,16790,16800,16790,129
|
|
20240102,142000,639422140,16790,16790,16790,16790,40
|
|
20240102,141900,638750540,16800,16800,16800,16800,5
|
|
20240102,141800,638666540,16780,16780,16780,16780,164
|
|
20240102,141700,635914620,16780,16770,16780,16770,21
|
|
20240102,141600,635562440,16800,16840,16840,16800,201
|
|
20240102,141500,632185600,16820,16820,16820,16820,297
|
|
20240102,141400,627190060,16840,16840,16840,16840,0
|
|
20240102,141300,627190060,16840,16830,16840,16830,100
|
|
20240102,141200,625506690,16840,16840,16840,16840,351
|
|
20240102,141100,619595850,16820,16820,16820,16820,109
|
|
20240102,141000,617762470,16820,16840,16840,16820,414
|
|
20240102,140900,610792640,16830,16820,16830,16820,58
|
|
20240102,140800,609816700,16820,16820,16830,16820,121
|
|
20240102,140700,607780480,16820,16820,16820,16820,127
|
|
20240102,140600,605644340,16820,16780,16820,16780,874
|
|
20240102,140500,590962090,16770,16770,16770,16770,10
|
|
20240102,140400,590794390,16770,16770,16770,16770,5
|
|
20240102,140300,590710540,16770,16770,16770,16770,2
|
|
20240102,140200,590677000,16780,16780,16780,16780,0
|
|
20240102,140100,590677000,16780,16770,16780,16770,11
|
|
20240102,140000,590492440,16770,16800,16800,16770,935
|
|
20240102,135900,574811440,16800,16800,16800,16800,1
|
|
20240102,135800,574794640,16810,16810,16810,16810,10
|
|
20240102,135700,574626540,16810,16810,16810,16810,0
|
|
20240102,135600,574626540,16810,16810,16810,16800,100
|
|
20240102,135500,572946030,16820,16810,16820,16810,753
|
|
20240102,135400,560287850,16810,16740,16810,16740,1014
|
|
20240102,135300,543258980,16770,16760,16790,16750,2289
|
|
20240102,135200,504890940,16770,16770,16770,16770,100
|
|
20240102,135100,503213940,16780,16780,16780,16780,2
|
|
20240102,135000,503180380,16790,16790,16790,16790,0
|
|
20240102,134900,503180380,16790,16790,16790,16790,0
|
|
20240102,134800,503180380,16790,16790,16790,16790,0
|
|
20240102,134700,503180380,16790,16780,16800,16780,63
|
|
20240102,134600,502122740,16760,16760,16760,16760,0
|
|
20240102,134500,502122740,16760,16760,16780,16760,104
|
|
20240102,134400,500379680,16760,16770,16770,16760,50
|
|
20240102,134300,499541670,16780,16780,16780,16780,0
|
|
20240102,134200,499541670,16780,16780,16780,16780,0
|
|
20240102,134100,499541670,16780,16780,16780,16780,0
|
|
20240102,134000,499541670,16780,16770,16780,16770,67
|
|
20240102,133900,498418070,16770,16770,16770,16770,1
|
|
20240102,133800,498401300,16760,16770,16770,16760,27
|
|
20240102,133700,497948520,16760,16750,16760,16740,128
|
|
20240102,133600,495803840,16760,16760,16760,16760,5
|
|
20240102,133500,495720040,16760,16760,16760,16760,1
|
|
20240102,133400,495703280,16750,16750,16750,16750,74
|
|
20240102,133300,494463780,16750,16750,16750,16750,10
|
|
20240102,133200,494296280,16750,16750,16750,16750,0
|
|
20240102,133100,494296280,16750,16750,16750,16750,0
|
|
20240102,133000,494296280,16750,16750,16750,16750,46
|
|
20240102,132900,493525780,16740,16740,16740,16740,50
|
|
20240102,132800,492688780,16740,16740,16740,16740,484
|
|
20240102,132700,484586620,16740,16740,16740,16740,67
|
|
20240102,132600,483465040,16750,16750,16750,16750,183
|
|
20240102,132500,480399790,16750,16740,16750,16740,5
|
|
20240102,132400,480316070,16740,16740,16740,16740,14
|
|
20240102,132300,480081710,16740,16740,16740,16740,0
|
|
20240102,132200,480081710,16740,16720,16740,16720,62
|
|
20240102,132100,479045050,16720,16710,16740,16710,191
|
|
20240102,132000,475851440,16690,16690,16690,16690,0
|
|
20240102,131900,475851440,16690,16690,16690,16690,400
|
|
20240102,131800,469175440,16690,16690,16690,16690,0
|
|
20240102,131700,469175440,16690,16710,16720,16680,239
|
|
20240102,131600,465184250,16700,16690,16700,16690,64
|
|
20240102,131500,464115460,16700,16700,16700,16700,6
|
|
20240102,131400,464015260,16670,16710,16710,16670,54
|
|
20240102,131300,463114930,16710,16720,16720,16710,225
|
|
20240102,131200,459354430,16720,16720,16720,16720,100
|
|
20240102,131100,457682430,16710,16710,16710,16710,50
|
|
20240102,131000,456846930,16710,16710,16710,16710,58
|
|
20240102,130900,455877750,16710,16710,16710,16710,0
|
|
20240102,130800,455877750,16710,16740,16740,16710,163
|
|
20240102,130700,453153220,16750,16750,16750,16750,2
|
|
20240102,130600,453119720,16750,16700,16750,16700,1202
|
|
20240102,130500,433021630,16700,16700,16700,16700,121
|
|
20240102,130400,431000930,16700,16710,16710,16700,211
|
|
20240102,130300,427475230,16700,16700,16700,16700,16
|
|
20240102,130200,427208030,16700,16710,16710,16700,9
|
|
20240102,130100,427057690,16700,16700,16700,16700,78
|
|
20240102,130000,425755090,16700,16700,16700,16700,0
|
|
20240102,125900,425755090,16700,16700,16700,16700,0
|
|
20240102,125800,425755090,16700,16650,16700,16650,2011
|
|
20240102,125700,392239190,16660,16660,16660,16660,451
|
|
20240102,125600,384725530,16650,16640,16650,16640,117
|
|
20240102,125500,382778410,16640,16640,16640,16640,0
|
|
20240102,125400,382778410,16640,16630,16640,16630,145
|
|
20240102,125300,380366520,16620,16620,16620,16620,1
|
|
20240102,125200,380349900,16620,16620,16620,16620,0
|
|
20240102,125100,380349900,16620,16620,16620,16620,0
|
|
20240102,125000,380349900,16620,16620,16620,16620,6
|
|
20240102,124900,380250180,16620,16630,16630,16620,20
|
|
20240102,124800,379917730,16630,16620,16630,16620,35
|
|
20240102,124700,379335730,16620,16620,16620,16620,0
|
|
20240102,124600,379335730,16620,16620,16620,16620,0
|
|
20240102,124500,379335730,16620,16620,16620,16620,0
|
|
20240102,124400,379335730,16620,16620,16620,16620,0
|
|
20240102,124300,379335730,16620,16620,16620,16620,1
|
|
20240102,124200,379319110,16620,16620,16620,16620,0
|
|
20240102,124100,379319110,16620,16620,16620,16620,1
|
|
20240102,124000,379302490,16620,16620,16620,16620,0
|
|
20240102,123900,379302490,16620,16620,16620,16620,6
|
|
20240102,123800,379202770,16620,16620,16620,16620,0
|
|
20240102,123700,379202770,16620,16620,16620,16620,0
|
|
20240102,123600,379202770,16620,16620,16620,16620,0
|
|
20240102,123500,379202770,16620,16620,16620,16620,0
|
|
20240102,123400,379202770,16620,16640,16640,16620,20
|
|
20240102,123300,378870170,16640,16610,16640,16610,62
|
|
20240102,123200,377839090,16610,16610,16610,16610,40
|
|
20240102,123100,377174690,16610,16610,16610,16610,0
|
|
20240102,123000,377174690,16610,16610,16610,16610,0
|
|
20240102,122900,377174690,16610,16610,16610,16610,0
|
|
20240102,122800,377174690,16610,16610,16610,16610,15
|
|
20240102,122700,376925540,16630,16630,16630,16630,5
|
|
20240102,122600,376842390,16610,16610,16610,16610,0
|
|
20240102,122500,376842390,16610,16610,16610,16610,30
|
|
20240102,122400,376344090,16620,16620,16620,16620,12
|
|
20240102,122300,376144650,16620,16630,16630,16620,61
|
|
20240102,122200,375130820,16620,16610,16620,16610,108
|
|
20240102,122100,373336040,16610,16590,16610,16590,399
|
|
20240102,122000,366712890,16580,16580,16580,16580,10
|
|
20240102,121900,366547090,16580,16590,16590,16580,32
|
|
20240102,121800,366016440,16590,16590,16590,16590,0
|
|
20240102,121700,366016440,16590,16590,16590,16590,0
|
|
20240102,121600,366016440,16590,16590,16590,16590,0
|
|
20240102,121500,366016440,16590,16590,16590,16590,0
|
|
20240102,121400,366016440,16590,16590,16590,16590,0
|
|
20240102,121300,366016440,16590,16590,16590,16590,84
|
|
20240102,121200,364622880,16590,16590,16590,16590,0
|
|
20240102,121100,364622880,16590,16590,16590,16590,0
|
|
20240102,121000,364622880,16590,16610,16610,16590,64
|
|
20240102,120900,363561040,16610,16590,16610,16590,91
|
|
20240102,120800,362051230,16590,16570,16610,16570,154
|
|
20240102,120700,359498450,16570,16520,16570,16520,206
|
|
20240102,120600,356095040,16520,16560,16560,16520,1108
|
|
20240102,120500,337764770,16560,16580,16580,16560,336
|
|
20240102,120400,332196970,16590,16590,16590,16590,51
|
|
20240102,120300,331350880,16590,16590,16590,16590,0
|
|
20240102,120200,331350880,16590,16590,16590,16590,4
|
|
20240102,120100,331284520,16610,16600,16610,16600,7
|
|
20240102,120000,331168300,16600,16580,16600,16580,361
|
|
20240102,115900,325178860,16580,16570,16580,16570,188
|
|
20240102,115800,322062260,16570,16550,16570,16550,7
|
|
20240102,115700,321946390,16530,16530,16530,16530,0
|
|
20240102,115600,321946390,16530,16530,16530,16530,0
|
|
20240102,115500,321946390,16530,16530,16530,16530,5
|
|
20240102,115400,321863740,16530,16530,16530,16530,0
|
|
20240102,115300,321863740,16530,16530,16530,16530,110
|
|
20240102,115200,320045440,16550,16550,16550,16550,0
|
|
20240102,115100,320045440,16550,16550,16550,16550,270
|
|
20240102,115000,315576940,16550,16550,16550,16550,1
|
|
20240102,114900,315560390,16510,16510,16510,16510,0
|
|
20240102,114800,315560390,16510,16530,16530,16510,400
|
|
20240102,114700,308951540,16530,16530,16530,16530,411
|
|
20240102,114600,302157710,16530,16530,16530,16530,100
|
|
20240102,114500,300504710,16500,16500,16500,16500,2
|
|
20240102,114400,300471710,16500,16500,16500,16500,7
|
|
20240102,114300,300356210,16530,16530,16530,16530,0
|
|
20240102,114200,300356210,16530,16530,16530,16530,18
|
|
20240102,114100,300058670,16500,16530,16530,16500,101
|
|
20240102,114000,298391950,16500,16500,16500,16500,0
|
|
20240102,113900,298391950,16500,16500,16500,16500,0
|
|
20240102,113800,298391950,16500,16550,16550,16500,600
|
|
20240102,113700,288470850,16570,16570,16570,16570,0
|
|
20240102,113600,288470850,16570,16570,16570,16570,0
|
|
20240102,113500,288470850,16570,16570,16570,16570,1
|
|
20240102,113400,288454280,16550,16550,16550,16550,100
|
|
20240102,113300,286799280,16570,16570,16570,16570,0
|
|
20240102,113200,286799280,16570,16570,16570,16570,18
|
|
20240102,113100,286501020,16540,16550,16550,16540,2
|
|
20240102,113000,286467930,16570,16570,16570,16570,0
|
|
20240102,112900,286467930,16570,16570,16570,16570,1
|
|
20240102,112800,286451360,16580,16580,16580,16580,0
|
|
20240102,112700,286451360,16580,16580,16580,16580,0
|
|
20240102,112600,286451360,16580,16580,16580,16580,0
|
|
20240102,112500,286451360,16580,16580,16580,16580,0
|
|
20240102,112400,286451360,16580,16580,16580,16580,0
|
|
20240102,112300,286451360,16580,16580,16580,16580,0
|
|
20240102,112200,286451360,16580,16580,16580,16580,1
|
|
20240102,112100,286434780,16570,16550,16570,16550,381
|
|
20240102,112000,280124100,16550,16550,16550,16550,1
|
|
20240102,111900,280107550,16520,16550,16550,16520,103
|
|
20240102,111800,278402990,16550,16550,16550,16550,1
|
|
20240102,111700,278386440,16520,16520,16520,16520,0
|
|
20240102,111600,278386440,16520,16520,16520,16520,230
|
|
20240102,111500,274586840,16520,16520,16520,16520,163
|
|
20240102,111400,271894080,16520,16520,16520,16520,38
|
|
20240102,111300,271266320,16470,16470,16470,16470,0
|
|
20240102,111200,271266320,16470,16470,16470,16470,0
|
|
20240102,111100,271266320,16470,16470,16470,16470,0
|
|
20240102,111000,271266320,16470,16470,16470,16470,268
|
|
20240102,110900,266852360,16470,16540,16540,16470,350
|
|
20240102,110800,261070960,16540,16530,16540,16520,299
|
|
20240102,110700,256128490,16540,16540,16540,16540,0
|
|
20240102,110600,256128490,16540,16510,16540,16510,500
|
|
20240102,110500,247873100,16450,16450,16450,16450,0
|
|
20240102,110400,247873100,16450,16450,16450,16450,0
|
|
20240102,110300,247873100,16450,16540,16540,16450,700
|
|
20240102,110200,236326760,16550,16540,16550,16540,110
|
|
20240102,110100,234506730,16540,16470,16540,16470,69
|
|
20240102,110000,233369510,16450,16450,16450,16450,21
|
|
20240102,105900,233024060,16450,16470,16470,16450,125
|
|
20240102,105800,230966990,16470,16470,16470,16470,4
|
|
20240102,105700,230901110,16470,16480,16480,16470,61
|
|
20240102,105600,229895930,16480,16480,16480,16480,0
|
|
20240102,105500,229895930,16480,16480,16500,16480,76
|
|
20240102,105400,228642450,16470,16470,16470,16470,0
|
|
20240102,105300,228642450,16470,16450,16470,16450,22
|
|
20240102,105200,228280430,16450,16450,16450,16450,20
|
|
20240102,105100,227951430,16450,16440,16450,16440,160
|
|
20240102,105000,225320930,16440,16440,16440,16440,173
|
|
20240102,104900,222476810,16440,16440,16440,16440,13
|
|
20240102,104800,222263090,16440,16440,16440,16440,98
|
|
20240102,104700,220651970,16440,16460,16460,16440,65
|
|
20240102,104600,219582800,16450,16470,16470,16450,24
|
|
20240102,104500,219187540,16470,16470,16470,16470,211
|
|
20240102,104400,215712370,16470,16450,16470,16450,82
|
|
20240102,104300,214362110,16450,16460,16460,16450,92
|
|
20240102,104200,212848660,16460,16450,16500,16450,274
|
|
20240102,104100,208338630,16450,16450,16450,16450,506
|
|
20240102,104000,200014930,16450,16450,16450,16450,104
|
|
20240102,103900,198304130,16460,16460,16460,16450,109
|
|
20240102,103800,196510060,16490,16500,16500,16490,101
|
|
20240102,103700,194844560,16500,16500,16500,16500,1
|
|
20240102,103600,194828060,16500,16490,16500,16490,401
|
|
20240102,103500,188215560,16490,16450,16490,16450,91
|
|
20240102,103400,186718570,16440,16450,16450,16440,59
|
|
20240102,103300,185748130,16450,16450,16450,16450,50
|
|
20240102,103200,184925630,16450,16460,16460,16450,6
|
|
20240102,103100,184826920,16460,16460,16460,16460,294
|
|
20240102,103000,179987680,16460,16440,16460,16440,32
|
|
20240102,102900,179460980,16460,16460,16460,16460,1
|
|
20240102,102800,179444520,16440,16440,16440,16440,37
|
|
20240102,102700,178836240,16440,16440,16440,16440,466
|
|
20240102,102600,171175200,16440,16450,16450,16440,70
|
|
20240102,102500,170023940,16450,16500,16500,16450,66
|
|
20240102,102400,168937490,16500,16500,16500,16500,1
|
|
20240102,102300,168920990,16500,16410,16500,16410,73
|
|
20240102,102200,167720890,16410,16500,16500,16410,278
|
|
20240102,102100,163137990,16450,16460,16460,16440,302
|
|
20240102,102000,158169920,16450,16450,16450,16450,0
|
|
20240102,101900,158169920,16450,16460,16460,16450,743
|
|
20240102,101800,145940430,16500,16560,16560,16450,378
|
|
20240102,101700,139717250,16570,16460,16570,16450,475
|
|
20240102,101600,131902570,16460,16440,16460,16390,835
|
|
20240102,101500,118197900,16480,16500,16500,16410,733
|
|
20240102,101400,106153130,16380,16550,16550,16380,3312
|
|
20240102,101300,51619600,16590,16590,16590,16590,191
|
|
20240102,101200,48450910,16600,16610,16610,16600,237
|
|
20240102,101100,44516670,16610,16610,16610,16610,1
|
|
20240102,101000,44500060,16600,16600,16600,16600,0
|
|
20240102,100900,44500060,16600,16600,16600,16590,134
|
|
20240102,100800,42275930,16600,16600,16600,16600,0
|
|
20240102,100700,42275930,16600,16600,16600,16600,100
|
|
20240102,100600,40615930,16600,16670,16730,16600,158
|
|
20240102,100500,37978340,16660,16550,16660,16550,138
|
|
20240102,100400,35691570,16550,16630,16630,16550,1021
|
|
20240102,100300,18784560,16620,16600,16620,16600,427
|
|
20240102,100200,11690170,16560,16610,16610,16560,35
|
|
20240102,100100,11109200,16620,16620,16620,16620,52
|
|
20240102,100000,10244960,16620,16450,16620,16450,621
|