700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203700,540529380,12280,12280,12280,12280,210
|
|
20240104,203600,540529380,12280,12280,12280,12280,0
|
|
20240104,203500,540529380,12280,12280,12280,12280,0
|
|
20240104,203400,540529380,12280,12280,12280,12280,0
|
|
20240104,203300,540529380,12280,12280,12280,12280,0
|
|
20240104,203200,540529380,12280,12280,12280,12280,0
|
|
20240104,203100,540529380,12280,12280,12280,12280,0
|
|
20240104,203000,540529380,12280,12280,12280,12280,0
|
|
20240104,202900,540529380,12280,12280,12280,12280,0
|
|
20240104,202800,540529380,12280,12280,12280,12280,0
|
|
20240104,202700,540529380,12280,12280,12280,12280,0
|
|
20240104,202600,540529380,12280,12280,12280,12280,0
|
|
20240104,202500,540529380,12280,12280,12280,12280,0
|
|
20240104,202400,540529380,12280,12280,12280,12280,0
|
|
20240104,202300,540529380,12280,12280,12280,12280,0
|
|
20240104,202200,540529380,12280,12280,12280,12280,0
|
|
20240104,202100,540529380,12280,12280,12280,12280,0
|
|
20240104,202000,540529380,12280,12280,12280,12280,0
|
|
20240104,201900,540529380,12280,12280,12280,12280,0
|
|
20240104,201800,540529380,12280,12280,12280,12280,0
|
|
20240104,201700,540529380,12280,12280,12280,12280,0
|
|
20240104,201600,540529380,12280,12280,12280,12280,0
|
|
20240104,201500,540529380,12280,12280,12280,12280,0
|
|
20240104,201400,540529380,12280,12280,12280,12280,0
|
|
20240104,201300,540529380,12280,12280,12280,12280,0
|
|
20240104,201200,540529380,12280,12280,12280,12280,0
|
|
20240104,201100,540529380,12280,12280,12280,12280,0
|
|
20240104,201000,540529380,12280,12280,12280,12280,0
|
|
20240104,200900,540529380,12280,12280,12280,12280,0
|
|
20240104,200800,540529380,12280,12280,12280,12280,0
|
|
20240104,200700,540529380,12280,12280,12280,12280,210
|
|
20240104,200600,540529380,12280,12280,12280,12280,0
|
|
20240104,200500,540529380,12280,12280,12280,12280,0
|
|
20240104,200400,540529380,12280,12280,12280,12280,0
|
|
20240104,200300,540529380,12280,12280,12280,12280,0
|
|
20240104,200200,540529380,12280,12280,12280,12280,0
|
|
20240104,200100,540529380,12280,12280,12280,12280,0
|
|
20240104,200000,540529380,12280,12280,12280,12280,0
|
|
20240104,195900,540529380,12280,12280,12280,12280,0
|
|
20240104,195800,540529380,12280,12280,12280,12280,0
|
|
20240104,195700,540529380,12280,12280,12280,12280,0
|
|
20240104,195600,540529380,12280,12280,12280,12280,0
|
|
20240104,195500,540529380,12280,12280,12280,12280,0
|
|
20240104,195400,540529380,12280,12280,12280,12280,0
|
|
20240104,195300,540529380,12280,12280,12280,12280,0
|
|
20240104,195200,540529380,12280,12280,12280,12280,0
|
|
20240104,195100,540529380,12280,12280,12280,12280,0
|
|
20240104,195000,540529380,12280,12280,12280,12280,0
|
|
20240104,194900,540529380,12280,12280,12280,12280,0
|
|
20240104,194800,540529380,12280,12280,12280,12280,0
|
|
20240104,194700,540529380,12280,12280,12280,12280,0
|
|
20240104,194600,540529380,12280,12280,12280,12280,0
|
|
20240104,194500,540529380,12280,12280,12280,12280,0
|
|
20240104,194400,540529380,12280,12280,12280,12280,0
|
|
20240104,194300,540529380,12280,12280,12280,12280,0
|
|
20240104,194200,540529380,12280,12280,12280,12280,0
|
|
20240104,194100,540529380,12280,12280,12280,12280,0
|
|
20240104,194000,540529380,12280,12280,12280,12280,0
|
|
20240104,193900,540529380,12280,12280,12280,12280,0
|
|
20240104,193800,540529380,12280,12280,12280,12280,0
|
|
20240104,193700,540529380,12280,12280,12280,12280,210
|
|
20240104,193600,540529380,12280,12280,12280,12280,0
|
|
20240104,193500,540529380,12280,12280,12280,12280,0
|
|
20240104,193400,540529380,12280,12280,12280,12280,0
|
|
20240104,193300,540529380,12280,12280,12280,12280,0
|
|
20240104,193200,540529380,12280,12280,12280,12280,0
|
|
20240104,193100,540529380,12280,12280,12280,12280,0
|
|
20240104,193000,540529380,12280,12280,12280,12280,0
|
|
20240104,192900,540529380,12280,12280,12280,12280,0
|
|
20240104,192800,540529380,12280,12280,12280,12280,0
|
|
20240104,192700,540529380,12280,12280,12280,12280,0
|
|
20240104,192600,540529380,12280,12280,12280,12280,0
|
|
20240104,192500,540529380,12280,12280,12280,12280,0
|
|
20240104,192400,540529380,12280,12280,12280,12280,0
|
|
20240104,192300,540529380,12280,12280,12280,12280,0
|
|
20240104,192200,540529380,12280,12280,12280,12280,0
|
|
20240104,192100,540529380,12280,12280,12280,12280,0
|
|
20240104,192000,540529380,12280,12280,12280,12280,0
|
|
20240104,191900,540529380,12280,12280,12280,12280,0
|
|
20240104,191800,540529380,12280,12280,12280,12280,0
|
|
20240104,191700,540529380,12280,12280,12280,12280,0
|
|
20240104,191600,540529380,12280,12280,12280,12280,0
|
|
20240104,191500,540529380,12280,12280,12280,12280,0
|
|
20240104,191400,540529380,12280,12280,12280,12280,0
|
|
20240104,191300,540529380,12280,12280,12280,12280,0
|
|
20240104,191200,540529380,12280,12280,12280,12280,0
|
|
20240104,191100,540529380,12280,12280,12280,12280,0
|
|
20240104,191000,540529380,12280,12280,12280,12280,0
|
|
20240104,190900,540529380,12280,12280,12280,12280,0
|
|
20240104,190800,540529380,12280,12280,12280,12280,0
|
|
20240104,190700,540529380,12280,12280,12280,12280,210
|
|
20240104,190600,540529380,12280,12280,12280,12280,0
|
|
20240104,190500,540529380,12280,12280,12280,12280,0
|
|
20240104,190400,540529380,12280,12280,12280,12280,0
|
|
20240104,190300,540529380,12280,12280,12280,12280,0
|
|
20240104,190200,540529380,12280,12280,12280,12280,0
|
|
20240104,190100,540529380,12280,12280,12280,12280,0
|
|
20240104,190000,540529380,12280,12280,12280,12280,0
|
|
20240104,185900,540529380,12280,12280,12280,12280,0
|
|
20240104,185800,540529380,12280,12280,12280,12280,0
|
|
20240104,185700,540529380,12280,12280,12280,12280,0
|
|
20240104,185600,540529380,12280,12280,12280,12280,0
|
|
20240104,185500,540529380,12280,12280,12280,12280,0
|
|
20240104,185400,540529380,12280,12280,12280,12280,0
|
|
20240104,185300,540529380,12280,12280,12280,12280,0
|
|
20240104,185200,540529380,12280,12280,12280,12280,0
|
|
20240104,185100,540529380,12280,12280,12280,12280,0
|
|
20240104,185000,540529380,12280,12280,12280,12280,0
|
|
20240104,184900,540529380,12280,12280,12280,12280,0
|
|
20240104,184800,540529380,12280,12280,12280,12280,0
|
|
20240104,184700,540529380,12280,12280,12280,12280,0
|
|
20240104,184600,540529380,12280,12280,12280,12280,0
|
|
20240104,184500,540529380,12280,12280,12280,12280,0
|
|
20240104,184400,540529380,12280,12280,12280,12280,0
|
|
20240104,184300,540529380,12280,12280,12280,12280,0
|
|
20240104,184200,540529380,12280,12280,12280,12280,0
|
|
20240104,184100,540529380,12280,12280,12280,12280,0
|
|
20240104,184000,540529380,12280,12280,12280,12280,0
|
|
20240104,183900,540529380,12280,12280,12280,12280,0
|
|
20240104,183800,540529380,12280,12280,12280,12280,0
|
|
20240104,183700,540529380,12280,12280,12280,12280,210
|
|
20240104,183600,540529380,12280,12280,12280,12280,0
|
|
20240104,183500,540529380,12280,12280,12280,12280,0
|
|
20240104,183400,540529380,12280,12280,12280,12280,0
|
|
20240104,183300,540529380,12280,12280,12280,12280,0
|
|
20240104,183200,540529380,12280,12280,12280,12280,0
|
|
20240104,183100,540529380,12280,12280,12280,12280,0
|
|
20240104,183000,540529380,12280,12280,12280,12280,0
|
|
20240104,182900,540529380,12280,12280,12280,12280,0
|
|
20240104,182800,540529380,12280,12280,12280,12280,0
|
|
20240104,182700,540529380,12280,12280,12280,12280,0
|
|
20240104,182600,540529380,12280,12280,12280,12280,0
|
|
20240104,182500,540529380,12280,12280,12280,12280,0
|
|
20240104,182400,540529380,12280,12280,12280,12280,0
|
|
20240104,182300,540529380,12280,12280,12280,12280,0
|
|
20240104,182200,540529380,12280,12280,12280,12280,0
|
|
20240104,182100,540529380,12280,12280,12280,12280,0
|
|
20240104,182000,540529380,12280,12280,12280,12280,0
|
|
20240104,181900,540529380,12280,12280,12280,12280,0
|
|
20240104,181800,540529380,12280,12280,12280,12280,0
|
|
20240104,181700,540529380,12280,12280,12280,12280,0
|
|
20240104,181600,540529380,12280,12280,12280,12280,0
|
|
20240104,181500,540529380,12280,12280,12280,12280,0
|
|
20240104,181400,540529380,12280,12280,12280,12280,0
|
|
20240104,181300,540529380,12280,12280,12280,12280,0
|
|
20240104,181200,540529380,12280,12280,12280,12280,0
|
|
20240104,181100,540529380,12280,12280,12280,12280,0
|
|
20240104,181000,540529380,12280,12280,12280,12280,0
|
|
20240104,180900,540529380,12280,12280,12280,12280,0
|
|
20240104,180800,540529380,12280,12280,12280,12280,0
|
|
20240104,180700,540529380,12280,12280,12280,12280,210
|
|
20240104,180600,540529380,12280,12280,12280,12280,0
|
|
20240104,180500,540529380,12280,12280,12280,12280,0
|
|
20240104,180400,540529380,12280,12280,12280,12280,0
|
|
20240104,180300,540529380,12280,12280,12280,12280,0
|
|
20240104,180200,540529380,12280,12280,12280,12280,0
|
|
20240104,180100,540529380,12280,12280,12280,12280,0
|
|
20240104,180000,540529380,12280,12280,12280,12280,0
|
|
20240104,175900,540529380,12280,12280,12280,12280,0
|
|
20240104,175800,540529380,12280,12280,12280,12280,0
|
|
20240104,175700,540529380,12280,12280,12280,12280,0
|
|
20240104,175600,540529380,12280,12280,12280,12280,0
|
|
20240104,175500,540529380,12280,12280,12280,12280,0
|
|
20240104,175400,540529380,12280,12280,12280,12280,0
|
|
20240104,175300,540529380,12280,12280,12280,12280,0
|
|
20240104,175200,540529380,12280,12280,12280,12280,0
|
|
20240104,175100,540529380,12280,12280,12280,12280,0
|
|
20240104,175000,540529380,12280,12280,12280,12280,0
|
|
20240104,174900,540529380,12280,12280,12280,12280,0
|
|
20240104,174800,540529380,12280,12280,12280,12280,0
|
|
20240104,174700,540529380,12280,12280,12280,12280,0
|
|
20240104,174600,540529380,12280,12280,12280,12280,0
|
|
20240104,174500,540529380,12280,12280,12280,12280,0
|
|
20240104,174400,540529380,12280,12280,12280,12280,0
|
|
20240104,174300,540529380,12280,12280,12280,12280,0
|
|
20240104,174200,540529380,12280,12280,12280,12280,0
|
|
20240104,174100,540529380,12280,12280,12280,12280,0
|
|
20240104,174000,540529380,12280,12280,12280,12280,0
|
|
20240104,173900,540529380,12280,12280,12280,12280,0
|
|
20240104,173800,540529380,12280,12280,12280,12280,0
|
|
20240104,173700,540529380,12280,12280,12280,12280,210
|
|
20240104,173600,540529380,12280,12280,12280,12280,0
|
|
20240104,173500,540529380,12280,12280,12280,12280,0
|
|
20240104,173400,540529380,12280,12280,12280,12280,0
|
|
20240104,173300,540529380,12280,12280,12280,12280,0
|
|
20240104,173200,540529380,12280,12280,12280,12280,0
|
|
20240104,173100,540529380,12280,12280,12280,12280,0
|
|
20240104,173000,540529380,12280,12280,12280,12280,0
|
|
20240104,172900,540529380,12280,12280,12280,12280,0
|
|
20240104,172800,540529380,12280,12280,12280,12280,0
|
|
20240104,172700,540529380,12280,12280,12280,12280,0
|
|
20240104,172600,540529380,12280,12280,12280,12280,0
|
|
20240104,172500,540529380,12280,12280,12280,12280,0
|
|
20240104,172400,540529380,12280,12280,12280,12280,0
|
|
20240104,172300,540529380,12280,12280,12280,12280,0
|
|
20240104,172200,540529380,12280,12280,12280,12280,0
|
|
20240104,172100,540529380,12280,12280,12280,12280,0
|
|
20240104,172000,540529380,12280,12280,12280,12280,0
|
|
20240104,171900,540529380,12280,12280,12280,12280,0
|
|
20240104,171800,540529380,12280,12280,12280,12280,0
|
|
20240104,171700,540529380,12280,12280,12280,12280,0
|
|
20240104,171600,540529380,12280,12280,12280,12280,0
|
|
20240104,171500,540529380,12280,12280,12280,12280,0
|
|
20240104,171400,540529380,12280,12280,12280,12280,0
|
|
20240104,171300,540529380,12280,12280,12280,12280,0
|
|
20240104,171200,540529380,12280,12280,12280,12280,0
|
|
20240104,171100,540529380,12280,12280,12280,12280,0
|
|
20240104,171000,540529380,12280,12280,12280,12280,0
|
|
20240104,170900,540529380,12280,12280,12280,12280,0
|
|
20240104,170800,540529380,12280,12280,12280,12280,0
|
|
20240104,170700,540529380,12280,12280,12280,12280,210
|
|
20240104,170600,540529380,12280,12280,12280,12280,0
|
|
20240104,170500,540529380,12280,12280,12280,12280,0
|
|
20240104,170400,540529380,12280,12280,12280,12280,0
|
|
20240104,170300,540529380,12280,12280,12280,12280,0
|
|
20240104,170200,540529380,12280,12280,12280,12280,0
|
|
20240104,170100,540529380,12280,12280,12280,12280,0
|
|
20240104,170000,540529380,12280,12280,12280,12280,0
|
|
20240104,165900,540529380,12280,12280,12280,12280,0
|
|
20240104,165800,540529380,12280,12280,12280,12280,0
|
|
20240104,165700,540529380,12280,12280,12280,12280,0
|
|
20240104,165600,540529380,12280,12280,12280,12280,0
|
|
20240104,165500,540529380,12280,12280,12280,12280,0
|
|
20240104,165400,540529380,12280,12280,12280,12280,0
|
|
20240104,165300,540529380,12280,12280,12280,12280,0
|
|
20240104,165200,540529380,12280,12280,12280,12280,0
|
|
20240104,165100,540529380,12280,12280,12280,12280,0
|
|
20240104,165000,540529380,12280,12280,12280,12280,0
|
|
20240104,164900,540529380,12280,12280,12280,12280,0
|
|
20240104,164800,540529380,12280,12280,12280,12280,0
|
|
20240104,164700,540529380,12280,12280,12280,12280,0
|
|
20240104,164600,540529380,12280,12280,12280,12280,0
|
|
20240104,164500,540529380,12280,12280,12280,12280,0
|
|
20240104,164400,540529380,12280,12280,12280,12280,0
|
|
20240104,164300,540529380,12280,12280,12280,12280,0
|
|
20240104,164200,540529380,12280,12280,12280,12280,0
|
|
20240104,164100,540529380,12280,12280,12280,12280,0
|
|
20240104,164000,540529380,12280,12280,12280,12280,0
|
|
20240104,163900,540529380,12280,12280,12280,12280,0
|
|
20240104,163800,540529380,12280,12280,12280,12280,0
|
|
20240104,163700,540529380,12280,12280,12280,12280,210
|
|
20240104,163600,540529380,12280,12280,12280,12280,0
|
|
20240104,163500,540529380,12280,12280,12280,12280,0
|
|
20240104,163400,540529380,12280,12280,12280,12280,0
|
|
20240104,163300,540529380,12280,12280,12280,12280,0
|
|
20240104,163200,540529380,12280,12280,12280,12280,0
|
|
20240104,163100,540529380,12280,12280,12280,12280,0
|
|
20240104,163000,540529380,12280,12280,12280,12280,0
|
|
20240104,162900,540529380,12280,12280,12280,12280,0
|
|
20240104,162800,540529380,12280,12280,12280,12280,0
|
|
20240104,162700,540529380,12280,12280,12280,12280,0
|
|
20240104,162600,540529380,12280,12280,12280,12280,0
|
|
20240104,162500,540529380,12280,12280,12280,12280,0
|
|
20240104,162400,540529380,12280,12280,12280,12280,0
|
|
20240104,162300,540529380,12280,12280,12280,12280,0
|
|
20240104,162200,540529380,12280,12280,12280,12280,0
|
|
20240104,162100,540529380,12280,12280,12280,12280,0
|
|
20240104,162000,540529380,12280,12280,12280,12280,0
|
|
20240104,161900,540529380,12280,12280,12280,12280,0
|
|
20240104,161800,540529380,12280,12280,12280,12280,0
|
|
20240104,161700,540529380,12280,12280,12280,12280,0
|
|
20240104,161600,540529380,12280,12280,12280,12280,0
|
|
20240104,161500,540529380,12280,12280,12280,12280,0
|
|
20240104,161400,540529380,12280,12280,12280,12280,0
|
|
20240104,161300,540529380,12280,12280,12280,12280,0
|
|
20240104,161200,540529380,12280,12280,12280,12280,0
|
|
20240104,161100,540529380,12280,12280,12280,12280,0
|
|
20240104,161000,540529380,12280,12280,12280,12280,0
|
|
20240104,160900,540529380,12280,12280,12280,12280,0
|
|
20240104,160800,540529380,12280,12280,12280,12280,0
|
|
20240104,160700,540529380,12280,12280,12280,12280,210
|
|
20240104,160600,540529380,12280,12280,12280,12280,0
|
|
20240104,160500,540529380,12280,12280,12280,12280,0
|
|
20240104,160400,540529380,12280,12280,12280,12280,0
|
|
20240104,160300,540529380,12280,12280,12280,12280,0
|
|
20240104,160200,540529380,12280,12280,12280,12280,0
|
|
20240104,160100,540529380,12280,12280,12280,12280,0
|
|
20240104,160000,540529380,12280,12280,12280,12280,0
|
|
20240104,155900,540529380,12280,12280,12280,12280,0
|
|
20240104,155800,540529380,12280,12280,12280,12280,0
|
|
20240104,155700,540529380,12280,12280,12280,12280,0
|
|
20240104,155600,540529380,12280,12280,12280,12280,0
|
|
20240104,155500,540529380,12280,12280,12280,12280,0
|
|
20240104,155400,540529380,12280,12280,12280,12280,0
|
|
20240104,155300,540529380,12280,12280,12280,12280,0
|
|
20240104,155200,540529380,12280,12280,12280,12280,0
|
|
20240104,155100,540529380,12280,12280,12280,12280,0
|
|
20240104,155000,540529380,12280,12280,12280,12280,0
|
|
20240104,154900,540529380,12280,12280,12280,12280,0
|
|
20240104,154800,540529380,12280,12280,12280,12280,0
|
|
20240104,154700,540529380,12280,12280,12280,12280,0
|
|
20240104,154600,540529380,12280,12280,12280,12280,0
|
|
20240104,154500,540529380,12280,12280,12280,12280,0
|
|
20240104,154400,540529380,12280,12280,12280,12280,0
|
|
20240104,154300,540529380,12280,12280,12280,12280,0
|
|
20240104,154200,540529380,12280,12280,12280,12280,0
|
|
20240104,154100,540529380,12280,12280,12280,12280,0
|
|
20240104,154000,540529380,12280,12280,12280,12280,0
|
|
20240104,153900,540529380,12280,12280,12280,12280,0
|
|
20240104,153800,540529380,12280,12280,12280,12280,0
|
|
20240104,153700,540529380,12280,12280,12280,12280,210
|
|
20240104,153600,540529380,12280,12280,12280,12280,0
|
|
20240104,153500,540529380,12280,12280,12280,12280,0
|
|
20240104,153400,540529380,12280,12280,12280,12280,0
|
|
20240104,153300,540529380,12280,12280,12280,12280,0
|
|
20240104,153200,540529380,12280,12280,12280,12280,0
|
|
20240104,153100,540529380,12280,12280,12280,12280,0
|
|
20240104,153000,540529380,12280,12280,12280,12280,210
|
|
20240104,152900,537950580,12210,12210,12210,12210,0
|
|
20240104,152800,537950580,12210,12210,12210,12210,0
|
|
20240104,152700,537950580,12210,12210,12210,12210,0
|
|
20240104,152600,537950580,12210,12210,12210,12210,0
|
|
20240104,152500,537950580,12210,12210,12210,12210,0
|
|
20240104,152400,537950580,12210,12210,12210,12210,0
|
|
20240104,152300,537950580,12210,12210,12210,12210,0
|
|
20240104,152200,537950580,12210,12210,12210,12210,0
|
|
20240104,152100,537950580,12210,12210,12210,12210,0
|
|
20240104,152000,537950580,12210,12210,12210,12210,0
|
|
20240104,151900,537950580,12210,12200,12210,12200,6
|
|
20240104,151800,537877340,12210,12180,12210,12150,252
|
|
20240104,151700,534812700,12210,12180,12210,12180,2007
|
|
20240104,151600,510347400,12180,12180,12180,12180,0
|
|
20240104,151500,510347400,12180,12180,12180,12180,5
|
|
20240104,151400,510286500,12160,12160,12160,12160,1
|
|
20240104,151300,510274340,12160,12160,12160,12160,1
|
|
20240104,151200,510262180,12190,12190,12190,12190,26
|
|
20240104,151100,509945240,12190,12190,12190,12190,0
|
|
20240104,151000,509945240,12190,12190,12190,12190,1
|
|
20240104,150900,509933050,12190,12160,12190,12150,124
|
|
20240104,150800,508426380,12190,12190,12190,12190,1
|
|
20240104,150700,508414190,12160,12180,12180,12160,100
|
|
20240104,150600,507197700,12180,12180,12180,12180,0
|
|
20240104,150500,507197700,12180,12180,12180,12180,2
|
|
20240104,150400,507173340,12180,12210,12210,12180,25
|
|
20240104,150300,506868540,12260,12260,12260,12260,0
|
|
20240104,150200,506868540,12260,12260,12260,12260,22
|
|
20240104,150100,506598820,12260,12260,12260,12260,0
|
|
20240104,150000,506598820,12260,12210,12260,12210,2
|
|
20240104,145900,506574350,12260,12200,12260,12200,54
|
|
20240104,145800,505915450,12200,12200,12200,12200,0
|
|
20240104,145700,505915450,12200,12170,12200,12170,63
|
|
20240104,145600,505148400,12170,12180,12190,12170,14
|
|
20240104,145500,504977980,12190,12190,12190,12190,0
|
|
20240104,145400,504977980,12190,12190,12190,12190,0
|
|
20240104,145300,504977980,12190,12190,12190,12190,1
|
|
20240104,145200,504965790,12180,12200,12200,12150,298
|
|
20240104,145100,501340160,12200,12210,12210,12200,47
|
|
20240104,145000,500766300,12210,12210,12210,12210,31
|
|
20240104,144900,500387790,12210,12250,12250,12210,550
|
|
20240104,144800,493665620,12250,12220,12250,12220,163
|
|
20240104,144700,491673370,12220,12250,12250,12220,207
|
|
20240104,144600,489142420,12310,12310,12310,12310,112
|
|
20240104,144500,487763700,12310,12240,12310,12240,16
|
|
20240104,144400,487567790,12220,12220,12220,12210,375
|
|
20240104,144300,482987780,12210,12210,12210,12210,0
|
|
20240104,144200,482987780,12210,12210,12210,12210,1
|
|
20240104,144100,482975570,12210,12210,12210,12210,1
|
|
20240104,144000,482963360,12190,12190,12190,12190,7
|
|
20240104,143900,482878030,12190,12190,12190,12190,19
|
|
20240104,143800,482646420,12190,12240,12240,12190,1276
|
|
20240104,143700,467061220,12320,12320,12320,12320,0
|
|
20240104,143600,467061220,12320,12320,12320,12320,10
|
|
20240104,143500,466938020,12370,12370,12370,12370,0
|
|
20240104,143400,466938020,12370,12370,12370,12370,0
|
|
20240104,143300,466938020,12370,12370,12370,12370,0
|
|
20240104,143200,466938020,12370,12370,12370,12370,0
|
|
20240104,143100,466938020,12370,12370,12370,12370,0
|
|
20240104,143000,466938020,12370,12370,12370,12370,1
|
|
20240104,142900,466925650,12230,12260,12380,12230,13
|
|
20240104,142800,466766360,12230,12260,12260,12230,533
|
|
20240104,142700,460241350,12300,12280,12300,12260,201
|
|
20240104,142600,457775050,12290,12290,12290,12290,0
|
|
20240104,142500,457775050,12290,12310,12310,12290,190
|
|
20240104,142400,455437810,12310,12310,12310,12310,0
|
|
20240104,142300,455437810,12310,12310,12310,12310,58
|
|
20240104,142200,454723830,12380,12380,12380,12380,0
|
|
20240104,142100,454723830,12380,12380,12380,12380,0
|
|
20240104,142000,454723830,12380,12310,12380,12310,13
|
|
20240104,141900,454563730,12380,12330,12380,12310,501
|
|
20240104,141800,448390690,12330,12330,12330,12330,2
|
|
20240104,141700,448366030,12380,12380,12380,12380,0
|
|
20240104,141600,448366030,12380,12330,12380,12330,68
|
|
20240104,141500,447527540,12330,12330,12330,12330,0
|
|
20240104,141400,447527540,12330,12330,12330,12330,1
|
|
20240104,141300,447515210,12350,12350,12350,12350,0
|
|
20240104,141200,447515210,12350,12350,12350,12350,14
|
|
20240104,141100,447342310,12350,12350,12350,12350,0
|
|
20240104,141000,447342310,12350,12350,12350,12350,0
|
|
20240104,140900,447342310,12350,12350,12350,12350,186
|
|
20240104,140800,445045210,12350,12350,12350,12350,0
|
|
20240104,140700,445045210,12350,12350,12350,12350,0
|
|
20240104,140600,445045210,12350,12350,12350,12350,0
|
|
20240104,140500,445045210,12350,12350,12350,12350,0
|
|
20240104,140400,445045210,12350,12350,12350,12350,1
|
|
20240104,140300,445032860,12350,12350,12350,12350,0
|
|
20240104,140200,445032860,12350,12350,12350,12350,1
|
|
20240104,140100,445020510,12350,12350,12350,12350,10
|
|
20240104,140000,444897010,12350,12350,12350,12350,0
|
|
20240104,135900,444897010,12350,12350,12350,12350,0
|
|
20240104,135800,444897010,12350,12350,12350,12350,0
|
|
20240104,135700,444897010,12350,12350,12350,12350,0
|
|
20240104,135600,444897010,12350,12350,12350,12350,0
|
|
20240104,135500,444897010,12350,12350,12350,12350,0
|
|
20240104,135400,444897010,12350,12350,12350,12350,0
|
|
20240104,135300,444897010,12350,12320,12350,12320,20
|
|
20240104,135200,444650580,12320,12330,12330,12320,231
|
|
20240104,135100,441804260,12360,12360,12360,12360,1
|
|
20240104,135000,441791900,12340,12340,12340,12340,171
|
|
20240104,134900,439681760,12350,12350,12350,12350,0
|
|
20240104,134800,439681760,12350,12370,12370,12350,60
|
|
20240104,134700,438940740,12380,12380,12380,12380,0
|
|
20240104,134600,438940740,12380,12380,12380,12380,0
|
|
20240104,134500,438940740,12380,12380,12380,12380,0
|
|
20240104,134400,438940740,12380,12380,12380,12380,0
|
|
20240104,134300,438940740,12380,12380,12380,12380,1
|
|
20240104,134200,438928360,12360,12360,12360,12360,0
|
|
20240104,134100,438928360,12360,12360,12360,12360,0
|
|
20240104,134000,438928360,12360,12360,12360,12360,0
|
|
20240104,133900,438928360,12360,12360,12360,12360,0
|
|
20240104,133800,438928360,12360,12360,12360,12360,0
|
|
20240104,133700,438928360,12360,12360,12360,12360,0
|
|
20240104,133600,438928360,12360,12360,12360,12360,0
|
|
20240104,133500,438928360,12360,12360,12360,12360,0
|
|
20240104,133400,438928360,12360,12360,12360,12360,0
|
|
20240104,133300,438928360,12360,12360,12360,12360,0
|
|
20240104,133200,438928360,12360,12360,12360,12360,0
|
|
20240104,133100,438928360,12360,12360,12360,12360,1
|
|
20240104,133000,438916000,12360,12360,12360,12360,0
|
|
20240104,132900,438916000,12360,12360,12360,12360,0
|
|
20240104,132800,438916000,12360,12360,12360,12360,0
|
|
20240104,132700,438916000,12360,12360,12360,12360,0
|
|
20240104,132600,438916000,12360,12360,12360,12360,0
|
|
20240104,132500,438916000,12360,12360,12360,12360,0
|
|
20240104,132400,438916000,12360,12380,12380,12360,12
|
|
20240104,132300,438767560,12360,12380,12380,12360,12
|
|
20240104,132200,438619120,12380,12380,12380,12380,0
|
|
20240104,132100,438619120,12380,12380,12380,12380,40
|
|
20240104,132000,438123920,12380,12380,12380,12380,0
|
|
20240104,131900,438123920,12380,12380,12380,12380,0
|
|
20240104,131800,438123920,12380,12380,12380,12380,0
|
|
20240104,131700,438123920,12380,12380,12380,12380,0
|
|
20240104,131600,438123920,12380,12380,12380,12380,5
|
|
20240104,131500,438062020,12320,12320,12320,12320,5
|
|
20240104,131400,438000420,12350,12350,12350,12350,1
|
|
20240104,131300,437988070,12320,12320,12320,12320,0
|
|
20240104,131200,437988070,12320,12320,12320,12320,25
|
|
20240104,131100,437680070,12320,12320,12320,12320,50
|
|
20240104,131000,437064070,12320,12310,12320,12310,54
|
|
20240104,130900,436399290,12310,12310,12310,12310,0
|
|
20240104,130800,436399290,12310,12320,12320,12310,144
|
|
20240104,130700,434625240,12350,12350,12350,12350,0
|
|
20240104,130600,434625240,12350,12350,12350,12350,0
|
|
20240104,130500,434625240,12350,12350,12350,12350,0
|
|
20240104,130400,434625240,12350,12350,12350,12350,0
|
|
20240104,130300,434625240,12350,12350,12350,12350,1
|
|
20240104,130200,434612890,12350,12350,12350,12350,176
|
|
20240104,130100,432439290,12380,12380,12380,12380,30
|
|
20240104,130000,432067890,12390,12390,12390,12390,0
|
|
20240104,125900,432067890,12390,12390,12390,12390,0
|
|
20240104,125800,432067890,12390,12390,12390,12390,0
|
|
20240104,125700,432067890,12390,12390,12390,12390,0
|
|
20240104,125600,432067890,12390,12390,12390,12390,0
|
|
20240104,125500,432067890,12390,12390,12390,12390,0
|
|
20240104,125400,432067890,12390,12390,12390,12390,0
|
|
20240104,125300,432067890,12390,12390,12390,12390,1
|
|
20240104,125200,432055500,12350,12350,12350,12350,24
|
|
20240104,125100,431759100,12350,12350,12350,12350,13
|
|
20240104,125000,431598550,12350,12360,12360,12350,7
|
|
20240104,124900,431512090,12410,12410,12410,12410,0
|
|
20240104,124800,431512090,12410,12410,12410,12410,0
|
|
20240104,124700,431512090,12410,12410,12410,12410,0
|
|
20240104,124600,431512090,12410,12410,12410,12410,0
|
|
20240104,124500,431512090,12410,12410,12410,12410,0
|
|
20240104,124400,431512090,12410,12410,12410,12410,0
|
|
20240104,124300,431512090,12410,12410,12410,12410,0
|
|
20240104,124200,431512090,12410,12410,12410,12410,0
|
|
20240104,124100,431512090,12410,12410,12410,12410,0
|
|
20240104,124000,431512090,12410,12410,12410,12410,0
|
|
20240104,123900,431512090,12410,12410,12410,12410,0
|
|
20240104,123800,431512090,12410,12410,12410,12410,0
|
|
20240104,123700,431512090,12410,12410,12410,12410,21
|
|
20240104,123600,431251480,12410,12410,12410,12410,0
|
|
20240104,123500,431251480,12410,12410,12410,12410,0
|
|
20240104,123400,431251480,12410,12410,12410,12410,3
|
|
20240104,123300,431214250,12400,12400,12400,12400,400
|
|
20240104,123200,426254250,12400,12380,12400,12380,102
|
|
20240104,123100,424991470,12370,12370,12370,12370,50
|
|
20240104,123000,424372970,12370,12370,12370,12370,0
|
|
20240104,122900,424372970,12370,12340,12370,12340,380
|
|
20240104,122800,419676520,12340,12260,12340,12260,496
|
|
20240104,122700,413567160,12230,12230,12230,12230,0
|
|
20240104,122600,413567160,12230,12230,12230,12230,11
|
|
20240104,122500,413432630,12250,12250,12250,12250,85
|
|
20240104,122400,412391380,12250,12250,12250,12250,0
|
|
20240104,122300,412391380,12250,12250,12250,12250,0
|
|
20240104,122200,412391380,12250,12250,12250,12250,2
|
|
20240104,122100,412366880,12250,12250,12250,12250,97
|
|
20240104,122000,411178630,12250,12250,12250,12250,0
|
|
20240104,121900,411178630,12250,12250,12250,12250,0
|
|
20240104,121800,411178630,12250,12250,12250,12250,0
|
|
20240104,121700,411178630,12250,12250,12250,12250,0
|
|
20240104,121600,411178630,12250,12250,12250,12250,0
|
|
20240104,121500,411178630,12250,12250,12250,12250,0
|
|
20240104,121400,411178630,12250,12250,12250,12250,0
|
|
20240104,121300,411178630,12250,12250,12250,12250,0
|
|
20240104,121200,411178630,12250,12250,12250,12250,0
|
|
20240104,121100,411178630,12250,12250,12250,12250,5
|
|
20240104,121000,411117380,12250,12210,12250,12210,51
|
|
20240104,120900,410494630,12250,12250,12250,12250,0
|
|
20240104,120800,410494630,12250,12250,12250,12250,0
|
|
20240104,120700,410494630,12250,12250,12250,12250,0
|
|
20240104,120600,410494630,12250,12250,12250,12250,3
|
|
20240104,120500,410457880,12250,12250,12250,12250,0
|
|
20240104,120400,410457880,12250,12250,12250,12250,1
|
|
20240104,120300,410445630,12200,12200,12200,12200,10
|
|
20240104,120200,410323630,12250,12250,12250,12250,0
|
|
20240104,120100,410323630,12250,12250,12250,12250,0
|
|
20240104,120000,410323630,12250,12250,12250,12250,0
|
|
20240104,115900,410323630,12250,12250,12250,12250,0
|
|
20240104,115800,410323630,12250,12250,12250,12250,0
|
|
20240104,115700,410323630,12250,12250,12250,12250,0
|
|
20240104,115600,410323630,12250,12250,12250,12250,0
|
|
20240104,115500,410323630,12250,12250,12250,12250,0
|
|
20240104,115400,410323630,12250,12250,12250,12250,0
|
|
20240104,115300,410323630,12250,12250,12250,12250,0
|
|
20240104,115200,410323630,12250,12180,12250,12180,832
|
|
20240104,115100,400189490,12180,12180,12180,12180,200
|
|
20240104,115000,397753490,12190,12190,12190,12190,0
|
|
20240104,114900,397753490,12190,12190,12190,12190,0
|
|
20240104,114800,397753490,12190,12150,12190,12150,984
|
|
20240104,114700,385797850,12150,12180,12270,12150,1500
|
|
20240104,114600,367563510,12180,12200,12350,12170,802
|
|
20240104,114500,357783440,12330,12330,12330,12330,0
|
|
20240104,114400,357783440,12330,12330,12330,12330,0
|
|
20240104,114300,357783440,12330,12330,12330,12330,300
|
|
20240104,114200,354084440,12330,12260,12330,12260,702
|
|
20240104,114100,345452800,12260,12160,12260,12160,91
|
|
20240104,114000,344345740,12180,12210,12210,12180,1000
|
|
20240104,113900,332161630,12200,12210,12210,12200,354
|
|
20240104,113800,327841330,12210,12230,12230,12210,1300
|
|
20240104,113700,311960100,12250,12270,12270,12250,530
|
|
20240104,113600,305465860,12260,12270,12270,12260,1000
|
|
20240104,113500,293200680,12270,12270,12270,12270,107
|
|
20240104,113400,291887790,12270,12270,12270,12270,0
|
|
20240104,113300,291887790,12270,12270,12270,12270,0
|
|
20240104,113200,291887790,12270,12270,12270,12270,0
|
|
20240104,113100,291887790,12270,12270,12270,12270,0
|
|
20240104,113000,291887790,12270,12270,12270,12270,0
|
|
20240104,112900,291887790,12270,12300,12300,12270,541
|
|
20240104,112800,285247030,12330,12330,12330,12330,0
|
|
20240104,112700,285247030,12330,12330,12330,12330,0
|
|
20240104,112600,285247030,12330,12330,12330,12330,1
|
|
20240104,112500,285234700,12300,12300,12300,12290,335
|
|
20240104,112400,281115400,12330,12330,12330,12330,0
|
|
20240104,112300,281115400,12330,12330,12330,12330,0
|
|
20240104,112200,281115400,12330,12330,12330,12330,0
|
|
20240104,112100,281115400,12330,12330,12330,12330,0
|
|
20240104,112000,281115400,12330,12330,12330,12330,0
|
|
20240104,111900,281115400,12330,12330,12330,12330,0
|
|
20240104,111800,281115400,12330,12330,12330,12330,27
|
|
20240104,111700,280782490,12330,12330,12330,12330,10
|
|
20240104,111600,280659190,12330,12330,12330,12330,0
|
|
20240104,111500,280659190,12330,12330,12330,12330,1
|
|
20240104,111400,280646860,12290,12290,12290,12290,0
|
|
20240104,111300,280646860,12290,12290,12290,12290,0
|
|
20240104,111200,280646860,12290,12290,12290,12290,0
|
|
20240104,111100,280646860,12290,12290,12290,12290,0
|
|
20240104,111000,280646860,12290,12290,12290,12290,0
|
|
20240104,110900,280646860,12290,12300,12300,12290,316
|
|
20240104,110800,276762270,12300,12300,12300,12300,53
|
|
20240104,110700,276110370,12300,12300,12300,12300,13
|
|
20240104,110600,275950470,12370,12370,12370,12370,0
|
|
20240104,110500,275950470,12370,12370,12370,12370,0
|
|
20240104,110400,275950470,12370,12370,12370,12370,0
|
|
20240104,110300,275950470,12370,12360,12370,12360,191
|
|
20240104,110200,273587900,12370,12370,12370,12370,0
|
|
20240104,110100,273587900,12370,12370,12370,12370,0
|
|
20240104,110000,273587900,12370,12370,12370,12370,0
|
|
20240104,105900,273587900,12370,12370,12370,12370,0
|
|
20240104,105800,273587900,12370,12370,12370,12370,0
|
|
20240104,105700,273587900,12370,12370,12370,12370,0
|
|
20240104,105600,273587900,12370,12370,12370,12370,0
|
|
20240104,105500,273587900,12370,12370,12370,12370,0
|
|
20240104,105400,273587900,12370,12330,12370,12330,500
|
|
20240104,105300,267412090,12340,12340,12340,12340,10
|
|
20240104,105200,267288690,12340,12340,12340,12340,1
|
|
20240104,105100,267276350,12260,12350,12350,12260,1323
|
|
20240104,105000,250986530,12320,12320,12320,12320,0
|
|
20240104,104900,250986530,12320,12320,12320,12320,0
|
|
20240104,104800,250986530,12320,12330,12330,12320,30
|
|
20240104,104700,250616870,12350,12350,12350,12350,0
|
|
20240104,104600,250616870,12350,12330,12350,12330,32
|
|
20240104,104500,250222290,12330,12330,12330,12330,200
|
|
20240104,104400,247756290,12330,12330,12330,12330,0
|
|
20240104,104300,247756290,12330,12330,12330,12330,5
|
|
20240104,104200,247694640,12350,12350,12350,12350,0
|
|
20240104,104100,247694640,12350,12350,12350,12350,0
|
|
20240104,104000,247694640,12350,12350,12350,12350,0
|
|
20240104,103900,247694640,12350,12350,12350,12350,0
|
|
20240104,103800,247694640,12350,12350,12350,12350,1
|
|
20240104,103700,247682290,12330,12330,12330,12330,0
|
|
20240104,103600,247682290,12330,12330,12330,12330,11
|
|
20240104,103500,247546660,12350,12350,12350,12350,0
|
|
20240104,103400,247546660,12350,12350,12350,12350,0
|
|
20240104,103300,247546660,12350,12350,12350,12350,0
|
|
20240104,103200,247546660,12350,12350,12350,12350,0
|
|
20240104,103100,247546660,12350,12350,12350,12350,0
|
|
20240104,103000,247546660,12350,12350,12350,12350,0
|
|
20240104,102900,247546660,12350,12350,12350,12350,1
|
|
20240104,102800,247534310,12360,12360,12360,12360,0
|
|
20240104,102700,247534310,12360,12360,12360,12360,0
|
|
20240104,102600,247534310,12360,12360,12360,12360,0
|
|
20240104,102500,247534310,12360,12360,12360,12360,0
|
|
20240104,102400,247534310,12360,12360,12360,12360,0
|
|
20240104,102300,247534310,12360,12360,12360,12360,0
|
|
20240104,102200,247534310,12360,12360,12360,12360,0
|
|
20240104,102100,247534310,12360,12360,12360,12360,142
|
|
20240104,102000,245779190,12360,12360,12360,12360,0
|
|
20240104,101900,245779190,12360,12360,12360,12360,1
|
|
20240104,101800,245766830,12320,12340,12340,12320,495
|
|
20240104,101700,239665220,12360,12360,12360,12360,0
|
|
20240104,101600,239665220,12360,12360,12360,12360,0
|
|
20240104,101500,239665220,12360,12360,12360,12360,6
|
|
20240104,101400,239591060,12360,12360,12360,12360,0
|
|
20240104,101300,239591060,12360,12360,12360,12360,0
|
|
20240104,101200,239591060,12360,12360,12360,12360,1
|
|
20240104,101100,239578700,12320,12320,12320,12320,0
|
|
20240104,101000,239578700,12320,12320,12320,12320,0
|
|
20240104,100900,239578700,12320,12320,12320,12320,2
|
|
20240104,100800,239554060,12320,12320,12320,12320,0
|
|
20240104,100700,239554060,12320,12330,12330,12320,10
|
|
20240104,100600,239430770,12360,12360,12360,12360,0
|
|
20240104,100500,239430770,12360,12350,12360,12350,50
|
|
20240104,100400,238813260,12350,12350,12350,12350,1
|
|
20240104,100300,238800910,12320,12320,12320,12320,132
|
|
20240104,100200,237174670,12350,12330,12350,12330,51
|
|
20240104,100100,236545820,12360,12360,12360,12360,82
|
|
20240104,100000,235532300,12360,12360,12360,12360,0
|
|
20240104,095900,235532300,12360,12300,12360,12300,427
|
|
20240104,095800,230272360,12320,12320,12320,12320,0
|
|
20240104,095700,230272360,12320,12320,12320,12320,1
|
|
20240104,095600,230260040,12320,12320,12320,12320,0
|
|
20240104,095500,230260040,12320,12320,12320,12260,72
|
|
20240104,095400,229377200,12260,12290,12290,12250,481
|
|
20240104,095300,223480930,12280,12280,12290,12260,759
|
|
20240104,095200,214160120,12280,12320,12320,12280,1118
|
|
20240104,095100,200403880,12330,12330,12330,12330,11
|
|
20240104,095000,200268250,12360,12360,12360,12360,1
|
|
20240104,094900,200255890,12320,12320,12320,12320,0
|
|
20240104,094800,200255890,12320,12320,12320,12320,1
|
|
20240104,094700,200243570,12360,12360,12360,12360,0
|
|
20240104,094600,200243570,12360,12360,12360,12360,0
|
|
20240104,094500,200243570,12360,12350,12360,12350,22
|
|
20240104,094400,199971660,12350,12350,12350,12350,0
|
|
20240104,094300,199971660,12350,12350,12350,12350,1
|
|
20240104,094200,199959310,12320,12320,12320,12320,0
|
|
20240104,094100,199959310,12320,12320,12320,12320,0
|
|
20240104,094000,199959310,12320,12320,12320,12320,0
|
|
20240104,093900,199959310,12320,12320,12320,12320,125
|
|
20240104,093800,198419310,12330,12340,12370,12330,342
|
|
20240104,093700,194199100,12360,12360,12360,12360,31
|
|
20240104,093600,193815940,12330,12330,12330,12310,980
|
|
20240104,093500,181744820,12340,12360,12360,12340,332
|
|
20240104,093400,177645430,12370,12370,12370,12370,0
|
|
20240104,093300,177645430,12370,12380,12380,12370,401
|
|
20240104,093200,172682600,12380,12380,12380,12380,0
|
|
20240104,093100,172682600,12380,12400,12400,12380,105
|
|
20240104,093000,171380700,12420,12420,12420,12420,2
|
|
20240104,092900,171355860,12380,12380,12380,12380,0
|
|
20240104,092800,171355860,12380,12380,12380,12380,50
|
|
20240104,092700,170736860,12380,12380,12380,12380,1
|
|
20240104,092600,170724480,12420,12380,12420,12380,48
|
|
20240104,092500,170129360,12370,12370,12370,12360,210
|
|
20240104,092400,167532960,12370,12380,12380,12370,133
|
|
20240104,092300,165887130,12420,12420,12420,12420,0
|
|
20240104,092200,165887130,12420,12420,12420,12420,0
|
|
20240104,092100,165887130,12420,12450,12450,12400,2269
|
|
20240104,092000,137706710,12450,12460,12460,12450,229
|
|
20240104,091900,134854870,12460,12460,12460,12460,0
|
|
20240104,091800,134854870,12460,12460,12460,12460,175
|
|
20240104,091700,132674370,12460,12460,12460,12460,6
|
|
20240104,091600,132599610,12500,12490,12500,12490,38
|
|
20240104,091500,132124830,12490,12440,12490,12440,81
|
|
20240104,091400,131117140,12440,12450,12450,12440,50
|
|
20240104,091300,130494930,12490,12440,12490,12440,278
|
|
20240104,091200,127025210,12430,12430,12430,12430,0
|
|
20240104,091100,127025210,12430,12490,12490,12430,626
|
|
20240104,091000,119241320,12490,12530,12530,12450,1279
|
|
20240104,090900,103256560,12520,12530,12530,12520,169
|
|
20240104,090800,101139780,12520,12560,12560,12520,359
|
|
20240104,090700,96637340,12560,12600,12650,12560,1022
|
|
20240104,090600,83767790,12620,12670,12670,12600,1928
|
|
20240104,090500,59437800,12790,12820,12820,12670,1222
|
|
20240104,090400,43858160,12750,12750,12750,12750,0
|
|
20240104,090300,43858160,12750,12730,12850,12730,347
|
|
20240104,090200,39422380,12780,12670,12800,12670,1363
|
|
20240104,090100,22076590,12610,12600,12610,12600,37
|
|
20240104,090000,21610290,12700,12710,12710,12610,1705
|