600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185700,238504740,18480,18480,18480,18480,99
|
|
20240110,185600,238504740,18480,18480,18480,18480,0
|
|
20240110,185500,238504740,18480,18480,18480,18480,0
|
|
20240110,185400,238504740,18480,18480,18480,18480,0
|
|
20240110,185300,238504740,18480,18480,18480,18480,0
|
|
20240110,185200,238504740,18480,18480,18480,18480,0
|
|
20240110,185100,238504740,18480,18480,18480,18480,0
|
|
20240110,185000,238504740,18480,18480,18480,18480,0
|
|
20240110,184900,238504740,18480,18480,18480,18480,0
|
|
20240110,184800,238504740,18480,18480,18480,18480,0
|
|
20240110,184700,238504740,18480,18480,18480,18480,0
|
|
20240110,184600,238504740,18480,18480,18480,18480,0
|
|
20240110,184500,238504740,18480,18480,18480,18480,0
|
|
20240110,184400,238504740,18480,18480,18480,18480,0
|
|
20240110,184300,238504740,18480,18480,18480,18480,0
|
|
20240110,184200,238504740,18480,18480,18480,18480,0
|
|
20240110,184100,238504740,18480,18480,18480,18480,0
|
|
20240110,184000,238504740,18480,18480,18480,18480,0
|
|
20240110,183900,238504740,18480,18480,18480,18480,0
|
|
20240110,183800,238504740,18480,18480,18480,18480,0
|
|
20240110,183700,238504740,18480,18480,18480,18480,0
|
|
20240110,183600,238504740,18480,18480,18480,18480,0
|
|
20240110,183500,238504740,18480,18480,18480,18480,0
|
|
20240110,183400,238504740,18480,18480,18480,18480,0
|
|
20240110,183300,238504740,18480,18480,18480,18480,0
|
|
20240110,183200,238504740,18480,18480,18480,18480,0
|
|
20240110,183100,238504740,18480,18480,18480,18480,0
|
|
20240110,183000,238504740,18480,18480,18480,18480,0
|
|
20240110,182900,238504740,18480,18480,18480,18480,0
|
|
20240110,182800,238504740,18480,18480,18480,18480,0
|
|
20240110,182700,238504740,18480,18480,18480,18480,99
|
|
20240110,182600,238504740,18480,18480,18480,18480,0
|
|
20240110,182500,238504740,18480,18480,18480,18480,0
|
|
20240110,182400,238504740,18480,18480,18480,18480,0
|
|
20240110,182300,238504740,18480,18480,18480,18480,0
|
|
20240110,182200,238504740,18480,18480,18480,18480,0
|
|
20240110,182100,238504740,18480,18480,18480,18480,0
|
|
20240110,182000,238504740,18480,18480,18480,18480,0
|
|
20240110,181900,238504740,18480,18480,18480,18480,0
|
|
20240110,181800,238504740,18480,18480,18480,18480,0
|
|
20240110,181700,238504740,18480,18480,18480,18480,0
|
|
20240110,181600,238504740,18480,18480,18480,18480,0
|
|
20240110,181500,238504740,18480,18480,18480,18480,0
|
|
20240110,181400,238504740,18480,18480,18480,18480,0
|
|
20240110,181300,238504740,18480,18480,18480,18480,0
|
|
20240110,181200,238504740,18480,18480,18480,18480,0
|
|
20240110,181100,238504740,18480,18480,18480,18480,0
|
|
20240110,181000,238504740,18480,18480,18480,18480,0
|
|
20240110,180900,238504740,18480,18480,18480,18480,0
|
|
20240110,180800,238504740,18480,18480,18480,18480,0
|
|
20240110,180700,238504740,18480,18480,18480,18480,0
|
|
20240110,180600,238504740,18480,18480,18480,18480,0
|
|
20240110,180500,238504740,18480,18480,18480,18480,0
|
|
20240110,180400,238504740,18480,18480,18480,18480,0
|
|
20240110,180300,238504740,18480,18480,18480,18480,0
|
|
20240110,180200,238504740,18480,18480,18480,18480,0
|
|
20240110,180100,238504740,18480,18480,18480,18480,0
|
|
20240110,180000,238504740,18480,18480,18480,18480,0
|
|
20240110,175900,238504740,18480,18480,18480,18480,0
|
|
20240110,175800,238504740,18480,18480,18480,18480,0
|
|
20240110,175700,238504740,18480,18480,18480,18480,99
|
|
20240110,175600,238504740,18480,18480,18480,18480,0
|
|
20240110,175500,238504740,18480,18480,18480,18480,0
|
|
20240110,175400,238504740,18480,18480,18480,18480,0
|
|
20240110,175300,238504740,18480,18480,18480,18480,0
|
|
20240110,175200,238504740,18480,18480,18480,18480,0
|
|
20240110,175100,238504740,18480,18480,18480,18480,0
|
|
20240110,175000,238504740,18480,18480,18480,18480,0
|
|
20240110,174900,238504740,18480,18480,18480,18480,0
|
|
20240110,174800,238504740,18480,18480,18480,18480,0
|
|
20240110,174700,238504740,18480,18480,18480,18480,0
|
|
20240110,174600,238504740,18480,18480,18480,18480,0
|
|
20240110,174500,238504740,18480,18480,18480,18480,0
|
|
20240110,174400,238504740,18480,18480,18480,18480,0
|
|
20240110,174300,238504740,18480,18480,18480,18480,0
|
|
20240110,174200,238504740,18480,18480,18480,18480,0
|
|
20240110,174100,238504740,18480,18480,18480,18480,0
|
|
20240110,174000,238504740,18480,18480,18480,18480,0
|
|
20240110,173900,238504740,18480,18480,18480,18480,0
|
|
20240110,173800,238504740,18480,18480,18480,18480,0
|
|
20240110,173700,238504740,18480,18480,18480,18480,0
|
|
20240110,173600,238504740,18480,18480,18480,18480,0
|
|
20240110,173500,238504740,18480,18480,18480,18480,0
|
|
20240110,173400,238504740,18480,18480,18480,18480,0
|
|
20240110,173300,238504740,18480,18480,18480,18480,0
|
|
20240110,173200,238504740,18480,18480,18480,18480,0
|
|
20240110,173100,238504740,18480,18480,18480,18480,0
|
|
20240110,173000,238504740,18480,18480,18480,18480,0
|
|
20240110,172900,238504740,18480,18480,18480,18480,0
|
|
20240110,172800,238504740,18480,18480,18480,18480,0
|
|
20240110,172700,238504740,18480,18480,18480,18480,99
|
|
20240110,172600,238504740,18480,18480,18480,18480,0
|
|
20240110,172500,238504740,18480,18480,18480,18480,0
|
|
20240110,172400,238504740,18480,18480,18480,18480,0
|
|
20240110,172300,238504740,18480,18480,18480,18480,0
|
|
20240110,172200,238504740,18480,18480,18480,18480,0
|
|
20240110,172100,238504740,18480,18480,18480,18480,0
|
|
20240110,172000,238504740,18480,18480,18480,18480,0
|
|
20240110,171900,238504740,18480,18480,18480,18480,0
|
|
20240110,171800,238504740,18480,18480,18480,18480,0
|
|
20240110,171700,238504740,18480,18480,18480,18480,0
|
|
20240110,171600,238504740,18480,18480,18480,18480,0
|
|
20240110,171500,238504740,18480,18480,18480,18480,0
|
|
20240110,171400,238504740,18480,18480,18480,18480,0
|
|
20240110,171300,238504740,18480,18480,18480,18480,0
|
|
20240110,171200,238504740,18480,18480,18480,18480,0
|
|
20240110,171100,238504740,18480,18480,18480,18480,0
|
|
20240110,171000,238504740,18480,18480,18480,18480,0
|
|
20240110,170900,238504740,18480,18480,18480,18480,0
|
|
20240110,170800,238504740,18480,18480,18480,18480,0
|
|
20240110,170700,238504740,18480,18480,18480,18480,0
|
|
20240110,170600,238504740,18480,18480,18480,18480,0
|
|
20240110,170500,238504740,18480,18480,18480,18480,0
|
|
20240110,170400,238504740,18480,18480,18480,18480,0
|
|
20240110,170300,238504740,18480,18480,18480,18480,0
|
|
20240110,170200,238504740,18480,18480,18480,18480,0
|
|
20240110,170100,238504740,18480,18480,18480,18480,0
|
|
20240110,170000,238504740,18480,18480,18480,18480,0
|
|
20240110,165900,238504740,18480,18480,18480,18480,0
|
|
20240110,165800,238504740,18480,18480,18480,18480,0
|
|
20240110,165700,238504740,18480,18480,18480,18480,99
|
|
20240110,165600,238504740,18480,18480,18480,18480,0
|
|
20240110,165500,238504740,18480,18480,18480,18480,0
|
|
20240110,165400,238504740,18480,18480,18480,18480,0
|
|
20240110,165300,238504740,18480,18480,18480,18480,0
|
|
20240110,165200,238504740,18480,18480,18480,18480,0
|
|
20240110,165100,238504740,18480,18480,18480,18480,0
|
|
20240110,165000,238504740,18480,18480,18480,18480,0
|
|
20240110,164900,238504740,18480,18480,18480,18480,0
|
|
20240110,164800,238504740,18480,18480,18480,18480,0
|
|
20240110,164700,238504740,18480,18480,18480,18480,0
|
|
20240110,164600,238504740,18480,18480,18480,18480,0
|
|
20240110,164500,238504740,18480,18480,18480,18480,0
|
|
20240110,164400,238504740,18480,18480,18480,18480,0
|
|
20240110,164300,238504740,18480,18480,18480,18480,0
|
|
20240110,164200,238504740,18480,18480,18480,18480,0
|
|
20240110,164100,238504740,18480,18480,18480,18480,0
|
|
20240110,164000,238504740,18480,18480,18480,18480,0
|
|
20240110,163900,238504740,18480,18480,18480,18480,0
|
|
20240110,163800,238504740,18480,18480,18480,18480,0
|
|
20240110,163700,238504740,18480,18480,18480,18480,0
|
|
20240110,163600,238504740,18480,18480,18480,18480,0
|
|
20240110,163500,238504740,18480,18480,18480,18480,0
|
|
20240110,163400,238504740,18480,18480,18480,18480,0
|
|
20240110,163300,238504740,18480,18480,18480,18480,0
|
|
20240110,163200,238504740,18480,18480,18480,18480,0
|
|
20240110,163100,238504740,18480,18480,18480,18480,0
|
|
20240110,163000,238504740,18480,18480,18480,18480,0
|
|
20240110,162900,238504740,18480,18480,18480,18480,0
|
|
20240110,162800,238504740,18480,18480,18480,18480,0
|
|
20240110,162700,238504740,18480,18480,18480,18480,99
|
|
20240110,162600,238504740,18480,18480,18480,18480,0
|
|
20240110,162500,238504740,18480,18480,18480,18480,0
|
|
20240110,162400,238504740,18480,18480,18480,18480,0
|
|
20240110,162300,238504740,18480,18480,18480,18480,0
|
|
20240110,162200,238504740,18480,18480,18480,18480,0
|
|
20240110,162100,238504740,18480,18480,18480,18480,0
|
|
20240110,162000,238504740,18480,18480,18480,18480,0
|
|
20240110,161900,238504740,18480,18480,18480,18480,0
|
|
20240110,161800,238504740,18480,18480,18480,18480,0
|
|
20240110,161700,238504740,18480,18480,18480,18480,0
|
|
20240110,161600,238504740,18480,18480,18480,18480,0
|
|
20240110,161500,238504740,18480,18480,18480,18480,0
|
|
20240110,161400,238504740,18480,18480,18480,18480,0
|
|
20240110,161300,238504740,18480,18480,18480,18480,0
|
|
20240110,161200,238504740,18480,18480,18480,18480,0
|
|
20240110,161100,238504740,18480,18480,18480,18480,0
|
|
20240110,161000,238504740,18480,18480,18480,18480,0
|
|
20240110,160900,238504740,18480,18480,18480,18480,0
|
|
20240110,160800,238504740,18480,18480,18480,18480,0
|
|
20240110,160700,238504740,18480,18480,18480,18480,0
|
|
20240110,160600,238504740,18480,18480,18480,18480,0
|
|
20240110,160500,238504740,18480,18480,18480,18480,0
|
|
20240110,160400,238504740,18480,18480,18480,18480,0
|
|
20240110,160300,238504740,18480,18480,18480,18480,0
|
|
20240110,160200,238504740,18480,18480,18480,18480,0
|
|
20240110,160100,238504740,18480,18480,18480,18480,0
|
|
20240110,160000,238504740,18480,18480,18480,18480,0
|
|
20240110,155900,238504740,18480,18480,18480,18480,0
|
|
20240110,155800,238504740,18480,18480,18480,18480,0
|
|
20240110,155700,238504740,18480,18480,18480,18480,99
|
|
20240110,155600,238504740,18480,18480,18480,18480,0
|
|
20240110,155500,238504740,18480,18480,18480,18480,0
|
|
20240110,155400,238504740,18480,18480,18480,18480,0
|
|
20240110,155300,238504740,18480,18480,18480,18480,0
|
|
20240110,155200,238504740,18480,18480,18480,18480,0
|
|
20240110,155100,238504740,18480,18480,18480,18480,0
|
|
20240110,155000,238504740,18480,18480,18480,18480,0
|
|
20240110,154900,238504740,18480,18480,18480,18480,0
|
|
20240110,154800,238504740,18480,18480,18480,18480,0
|
|
20240110,154700,238504740,18480,18480,18480,18480,0
|
|
20240110,154600,238504740,18480,18480,18480,18480,0
|
|
20240110,154500,238504740,18480,18480,18480,18480,0
|
|
20240110,154400,238504740,18480,18480,18480,18480,0
|
|
20240110,154300,238504740,18480,18480,18480,18480,0
|
|
20240110,154200,238504740,18480,18480,18480,18480,0
|
|
20240110,154100,238504740,18480,18480,18480,18480,0
|
|
20240110,154000,238504740,18480,18480,18480,18480,0
|
|
20240110,153900,238504740,18480,18480,18480,18480,0
|
|
20240110,153800,238504740,18480,18480,18480,18480,0
|
|
20240110,153700,238504740,18480,18480,18480,18480,0
|
|
20240110,153600,238504740,18480,18480,18480,18480,0
|
|
20240110,153500,238504740,18480,18480,18480,18480,0
|
|
20240110,153400,238504740,18480,18480,18480,18480,0
|
|
20240110,153300,238504740,18480,18480,18480,18480,0
|
|
20240110,153200,238504740,18480,18480,18480,18480,0
|
|
20240110,153100,238504740,18480,18480,18480,18480,0
|
|
20240110,153000,238504740,18480,18480,18480,18480,99
|
|
20240110,152900,236675220,18460,18460,18460,18460,0
|
|
20240110,152800,236675220,18460,18460,18460,18460,0
|
|
20240110,152700,236675220,18460,18460,18460,18460,0
|
|
20240110,152600,236675220,18460,18460,18460,18460,0
|
|
20240110,152500,236675220,18460,18460,18460,18460,0
|
|
20240110,152400,236675220,18460,18460,18460,18460,0
|
|
20240110,152300,236675220,18460,18460,18460,18460,0
|
|
20240110,152200,236675220,18460,18460,18460,18460,0
|
|
20240110,152100,236675220,18460,18460,18460,18460,0
|
|
20240110,152000,236675220,18460,18460,18460,18460,0
|
|
20240110,151900,236675220,18460,18460,18460,18460,2
|
|
20240110,151800,236638300,18460,18470,18480,18460,159
|
|
20240110,151700,233702970,18480,18480,18480,18480,1
|
|
20240110,151600,233684490,18460,18460,18460,18460,27
|
|
20240110,151500,233186070,18460,18460,18460,18460,52
|
|
20240110,151400,232226150,18460,18460,18460,18460,7
|
|
20240110,151300,232096930,18470,18470,18470,18470,22
|
|
20240110,151200,231690590,18480,18480,18480,18480,0
|
|
20240110,151100,231690590,18480,18470,18480,18470,32
|
|
20240110,151000,231099530,18470,18480,18480,18470,956
|
|
20240110,150900,213441150,18480,18480,18480,18480,11
|
|
20240110,150800,213237870,18480,18480,18480,18480,53
|
|
20240110,150700,212258430,18490,18490,18490,18490,0
|
|
20240110,150600,212258430,18490,18490,18490,18490,0
|
|
20240110,150500,212258430,18490,18490,18490,18490,1
|
|
20240110,150400,212239940,18480,18480,18480,18480,0
|
|
20240110,150300,212239940,18480,18480,18480,18480,8
|
|
20240110,150200,212092100,18490,18490,18490,18490,0
|
|
20240110,150100,212092100,18490,18490,18490,18490,1
|
|
20240110,150000,212073610,18480,18480,18480,18480,12
|
|
20240110,145900,211851850,18490,18490,18490,18490,1
|
|
20240110,145800,211833360,18490,18490,18490,18490,0
|
|
20240110,145700,211833360,18490,18490,18490,18490,0
|
|
20240110,145600,211833360,18490,18490,18490,18490,0
|
|
20240110,145500,211833360,18490,18490,18490,18490,1
|
|
20240110,145400,211814870,18490,18490,18490,18490,0
|
|
20240110,145300,211814870,18490,18490,18490,18490,0
|
|
20240110,145200,211814870,18490,18480,18490,18480,11
|
|
20240110,145100,211611580,18490,18490,18490,18490,1
|
|
20240110,145000,211593090,18480,18480,18480,18480,93
|
|
20240110,144900,209874450,18490,18490,18490,18490,36
|
|
20240110,144800,209208810,18480,18480,18480,18480,0
|
|
20240110,144700,209208810,18480,18480,18480,18480,0
|
|
20240110,144600,209208810,18480,18480,18480,18480,100
|
|
20240110,144500,207360810,18480,18480,18480,18480,0
|
|
20240110,144400,207360810,18480,18480,18480,18480,0
|
|
20240110,144300,207360810,18480,18480,18480,18480,0
|
|
20240110,144200,207360810,18480,18480,18480,18480,13
|
|
20240110,144100,207120570,18480,18480,18480,18480,1
|
|
20240110,144000,207102090,18480,18480,18480,18480,0
|
|
20240110,143900,207102090,18480,18480,18480,18480,21
|
|
20240110,143800,206714010,18480,18480,18480,18480,25
|
|
20240110,143700,206252010,18490,18490,18490,18490,0
|
|
20240110,143600,206252010,18490,18490,18490,18490,48
|
|
20240110,143500,205364490,18500,18500,18500,18500,1
|
|
20240110,143400,205345990,18490,18490,18490,18490,0
|
|
20240110,143300,205345990,18490,18490,18490,18490,22
|
|
20240110,143200,204939210,18500,18500,18500,18500,0
|
|
20240110,143100,204939210,18500,18500,18500,18500,0
|
|
20240110,143000,204939210,18500,18500,18500,18500,1
|
|
20240110,142900,204920710,18490,18490,18490,18490,0
|
|
20240110,142800,204920710,18490,18490,18490,18490,0
|
|
20240110,142700,204920710,18490,18490,18490,18490,0
|
|
20240110,142600,204920710,18490,18490,18490,18490,10
|
|
20240110,142500,204735810,18490,18490,18490,18490,8
|
|
20240110,142400,204587890,18490,18490,18490,18490,1
|
|
20240110,142300,204569400,18490,18490,18490,18490,14
|
|
20240110,142200,204310540,18490,18490,18490,18490,0
|
|
20240110,142100,204310540,18490,18490,18490,18490,0
|
|
20240110,142000,204310540,18490,18490,18490,18490,0
|
|
20240110,141900,204310540,18490,18490,18490,18490,80
|
|
20240110,141800,202831340,18500,18500,18500,18500,0
|
|
20240110,141700,202831340,18500,18500,18500,18500,80
|
|
20240110,141600,201351340,18500,18500,18500,18500,0
|
|
20240110,141500,201351340,18500,18500,18500,18500,0
|
|
20240110,141400,201351340,18500,18500,18500,18500,20
|
|
20240110,141300,200981340,18500,18500,18500,18500,0
|
|
20240110,141200,200981340,18500,18500,18500,18500,1
|
|
20240110,141100,200962840,18480,18480,18480,18480,0
|
|
20240110,141000,200962840,18480,18480,18480,18480,0
|
|
20240110,140900,200962840,18480,18480,18480,18480,0
|
|
20240110,140800,200962840,18480,18480,18480,18480,0
|
|
20240110,140700,200962840,18480,18480,18480,18480,0
|
|
20240110,140600,200962840,18480,18480,18480,18480,13
|
|
20240110,140500,200722600,18480,18480,18480,18480,0
|
|
20240110,140400,200722600,18480,18480,18480,18480,0
|
|
20240110,140300,200722600,18480,18480,18480,18480,0
|
|
20240110,140200,200722600,18480,18480,18480,18480,0
|
|
20240110,140100,200722600,18480,18480,18480,18480,0
|
|
20240110,140000,200722600,18480,18490,18490,18480,234
|
|
20240110,135900,196397340,18490,18490,18490,18490,14
|
|
20240110,135800,196138480,18490,18490,18490,18490,63
|
|
20240110,135700,194973610,18500,18500,18500,18500,0
|
|
20240110,135600,194973610,18500,18500,18500,18500,0
|
|
20240110,135500,194973610,18500,18500,18500,18500,8
|
|
20240110,135400,194825610,18500,18500,18500,18500,2
|
|
20240110,135300,194788610,18490,18490,18490,18490,0
|
|
20240110,135200,194788610,18490,18490,18490,18490,0
|
|
20240110,135100,194788610,18490,18490,18490,18490,7
|
|
20240110,135000,194659180,18500,18500,18500,18500,0
|
|
20240110,134900,194659180,18500,18500,18500,18500,0
|
|
20240110,134800,194659180,18500,18500,18500,18500,0
|
|
20240110,134700,194659180,18500,18500,18500,18500,10
|
|
20240110,134600,194474180,18500,18500,18500,18500,28
|
|
20240110,134500,193956180,18500,18500,18500,18500,0
|
|
20240110,134400,193956180,18500,18500,18500,18500,20
|
|
20240110,134300,193586180,18500,18500,18500,18500,14
|
|
20240110,134200,193327180,18530,18530,18530,18530,1
|
|
20240110,134100,193308650,18540,18540,18540,18540,0
|
|
20240110,134000,193308650,18540,18540,18540,18540,0
|
|
20240110,133900,193308650,18540,18540,18540,18540,0
|
|
20240110,133800,193308650,18540,18540,18540,18540,0
|
|
20240110,133700,193308650,18540,18540,18540,18540,0
|
|
20240110,133600,193308650,18540,18540,18540,18540,0
|
|
20240110,133500,193308650,18540,18540,18540,18540,0
|
|
20240110,133400,193308650,18540,18540,18540,18540,0
|
|
20240110,133300,193308650,18540,18540,18540,18540,1
|
|
20240110,133200,193290110,18500,18500,18500,18500,0
|
|
20240110,133100,193290110,18500,18500,18500,18500,18
|
|
20240110,133000,192957110,18500,18500,18500,18500,0
|
|
20240110,132900,192957110,18500,18500,18500,18500,4
|
|
20240110,132800,192883110,18540,18540,18540,18540,1
|
|
20240110,132700,192864570,18500,18500,18500,18500,2
|
|
20240110,132600,192827570,18540,18540,18540,18540,0
|
|
20240110,132500,192827570,18540,18540,18540,18540,0
|
|
20240110,132400,192827570,18540,18540,18540,18540,0
|
|
20240110,132300,192827570,18540,18540,18540,18540,0
|
|
20240110,132200,192827570,18540,18540,18540,18540,0
|
|
20240110,132100,192827570,18540,18540,18540,18540,0
|
|
20240110,132000,192827570,18540,18500,18540,18500,9
|
|
20240110,131900,192661030,18500,18500,18500,18500,0
|
|
20240110,131800,192661030,18500,18500,18500,18500,14
|
|
20240110,131700,192402030,18540,18540,18540,18540,0
|
|
20240110,131600,192402030,18540,18540,18540,18540,0
|
|
20240110,131500,192402030,18540,18540,18540,18540,0
|
|
20240110,131400,192402030,18540,18540,18540,18540,0
|
|
20240110,131300,192402030,18540,18540,18540,18540,0
|
|
20240110,131200,192402030,18540,18540,18540,18540,0
|
|
20240110,131100,192402030,18540,18540,18540,18540,0
|
|
20240110,131000,192402030,18540,18540,18540,18540,0
|
|
20240110,130900,192402030,18540,18540,18540,18540,0
|
|
20240110,130800,192402030,18540,18540,18540,18540,0
|
|
20240110,130700,192402030,18540,18540,18540,18540,1
|
|
20240110,130600,192383490,18500,18500,18500,18500,15
|
|
20240110,130500,192105990,18540,18540,18540,18540,0
|
|
20240110,130400,192105990,18540,18540,18540,18540,0
|
|
20240110,130300,192105990,18540,18540,18540,18540,0
|
|
20240110,130200,192105990,18540,18540,18540,18540,0
|
|
20240110,130100,192105990,18540,18540,18540,18540,1
|
|
20240110,130000,192087450,18500,18500,18500,18500,817
|
|
20240110,125900,176972950,18500,18500,18500,18500,299
|
|
20240110,125800,171441450,18500,18500,18500,18500,300
|
|
20240110,125700,165891450,18500,18500,18500,18500,0
|
|
20240110,125600,165891450,18500,18500,18500,18500,0
|
|
20240110,125500,165891450,18500,18500,18500,18500,71
|
|
20240110,125400,164577950,18500,18540,18540,18500,23
|
|
20240110,125300,164152300,18510,18510,18510,18510,0
|
|
20240110,125200,164152300,18510,18510,18510,18510,0
|
|
20240110,125100,164152300,18510,18510,18510,18510,0
|
|
20240110,125000,164152300,18510,18510,18510,18510,32
|
|
20240110,124900,163559980,18510,18510,18510,18510,0
|
|
20240110,124800,163559980,18510,18510,18510,18510,0
|
|
20240110,124700,163559980,18510,18510,18510,18510,0
|
|
20240110,124600,163559980,18510,18510,18510,18510,0
|
|
20240110,124500,163559980,18510,18510,18510,18510,0
|
|
20240110,124400,163559980,18510,18510,18510,18510,27
|
|
20240110,124300,163060210,18510,18510,18510,18510,0
|
|
20240110,124200,163060210,18510,18510,18510,18510,16
|
|
20240110,124100,162764050,18500,18500,18500,18500,0
|
|
20240110,124000,162764050,18500,18500,18500,18500,0
|
|
20240110,123900,162764050,18500,18500,18500,18500,0
|
|
20240110,123800,162764050,18500,18500,18500,18500,0
|
|
20240110,123700,162764050,18500,18500,18500,18500,0
|
|
20240110,123600,162764050,18500,18500,18500,18500,0
|
|
20240110,123500,162764050,18500,18500,18500,18500,0
|
|
20240110,123400,162764050,18500,18500,18500,18500,0
|
|
20240110,123300,162764050,18500,18500,18500,18500,0
|
|
20240110,123200,162764050,18500,18500,18500,18500,0
|
|
20240110,123100,162764050,18500,18500,18500,18500,44
|
|
20240110,123000,161950050,18550,18550,18550,18550,0
|
|
20240110,122900,161950050,18550,18550,18550,18550,0
|
|
20240110,122800,161950050,18550,18510,18550,18500,57
|
|
20240110,122700,160895080,18500,18500,18500,18500,0
|
|
20240110,122600,160895080,18500,18500,18500,18500,0
|
|
20240110,122500,160895080,18500,18500,18500,18500,0
|
|
20240110,122400,160895080,18500,18500,18500,18500,0
|
|
20240110,122300,160895080,18500,18500,18500,18500,0
|
|
20240110,122200,160895080,18500,18500,18500,18500,0
|
|
20240110,122100,160895080,18500,18500,18500,18500,0
|
|
20240110,122000,160895080,18500,18500,18500,18500,4
|
|
20240110,121900,160821080,18500,18510,18510,18500,14
|
|
20240110,121800,160561980,18560,18560,18560,18560,0
|
|
20240110,121700,160561980,18560,18560,18560,18560,0
|
|
20240110,121600,160561980,18560,18560,18560,18560,0
|
|
20240110,121500,160561980,18560,18560,18560,18560,0
|
|
20240110,121400,160561980,18560,18560,18560,18560,0
|
|
20240110,121300,160561980,18560,18560,18560,18560,0
|
|
20240110,121200,160561980,18560,18560,18560,18560,0
|
|
20240110,121100,160561980,18560,18560,18560,18560,0
|
|
20240110,121000,160561980,18560,18560,18560,18560,0
|
|
20240110,120900,160561980,18560,18560,18560,18560,1
|
|
20240110,120800,160543420,18500,18500,18500,18500,0
|
|
20240110,120700,160543420,18500,18560,18560,18500,17
|
|
20240110,120600,160228830,18560,18560,18560,18560,0
|
|
20240110,120500,160228830,18560,18560,18560,18560,0
|
|
20240110,120400,160228830,18560,18560,18560,18560,1
|
|
20240110,120300,160210270,18500,18500,18500,18500,0
|
|
20240110,120200,160210270,18500,18500,18500,18500,0
|
|
20240110,120100,160210270,18500,18560,18560,18500,1501
|
|
20240110,120000,132441390,18560,18560,18560,18560,0
|
|
20240110,115900,132441390,18560,18560,18560,18560,0
|
|
20240110,115800,132441390,18560,18560,18560,18560,0
|
|
20240110,115700,132441390,18560,18560,18560,18560,0
|
|
20240110,115600,132441390,18560,18560,18560,18560,0
|
|
20240110,115500,132441390,18560,18560,18560,18560,1
|
|
20240110,115400,132422830,18510,18510,18510,18510,16
|
|
20240110,115300,132126670,18510,18510,18510,18510,0
|
|
20240110,115200,132126670,18510,18510,18510,18510,1
|
|
20240110,115100,132108160,18560,18560,18560,18560,1
|
|
20240110,115000,132089600,18560,18560,18560,18560,0
|
|
20240110,114900,132089600,18560,18560,18560,18560,0
|
|
20240110,114800,132089600,18560,18560,18560,18560,2
|
|
20240110,114700,132052480,18560,18560,18560,18560,0
|
|
20240110,114600,132052480,18560,18560,18560,18560,0
|
|
20240110,114500,132052480,18560,18560,18560,18560,1
|
|
20240110,114400,132033920,18510,18510,18510,18510,0
|
|
20240110,114300,132033920,18510,18510,18510,18510,15
|
|
20240110,114200,131756270,18510,18510,18510,18510,3
|
|
20240110,114100,131700740,18560,18560,18560,18560,1
|
|
20240110,114000,131682180,18560,18560,18560,18560,0
|
|
20240110,113900,131682180,18560,18560,18560,18560,0
|
|
20240110,113800,131682180,18560,18560,18560,18560,0
|
|
20240110,113700,131682180,18560,18560,18560,18560,0
|
|
20240110,113600,131682180,18560,18560,18560,18560,0
|
|
20240110,113500,131682180,18560,18560,18560,18560,1
|
|
20240110,113400,131663620,18510,18510,18510,18510,0
|
|
20240110,113300,131663620,18510,18510,18510,18510,0
|
|
20240110,113200,131663620,18510,18510,18510,18510,15
|
|
20240110,113100,131385970,18550,18550,18550,18550,1
|
|
20240110,113000,131367420,18550,18550,18550,18550,0
|
|
20240110,112900,131367420,18550,18550,18550,18550,0
|
|
20240110,112800,131367420,18550,18550,18550,18550,0
|
|
20240110,112700,131367420,18550,18550,18550,18550,0
|
|
20240110,112600,131367420,18550,18550,18550,18550,1
|
|
20240110,112500,131348870,18560,18560,18560,18560,1
|
|
20240110,112400,131330310,18570,18570,18570,18570,0
|
|
20240110,112300,131330310,18570,18570,18570,18570,0
|
|
20240110,112200,131330310,18570,18570,18570,18570,1
|
|
20240110,112100,131311740,18510,18520,18520,18510,16
|
|
20240110,112000,131015430,18570,18570,18570,18570,0
|
|
20240110,111900,131015430,18570,18570,18570,18570,0
|
|
20240110,111800,131015430,18570,18570,18570,18570,0
|
|
20240110,111700,131015430,18570,18570,18570,18570,0
|
|
20240110,111600,131015430,18570,18570,18570,18570,1
|
|
20240110,111500,130996860,18580,18580,18580,18580,0
|
|
20240110,111400,130996860,18580,18580,18580,18580,0
|
|
20240110,111300,130996860,18580,18580,18580,18580,0
|
|
20240110,111200,130996860,18580,18580,18580,18580,1
|
|
20240110,111100,130978280,18580,18580,18580,18580,10
|
|
20240110,111000,130792480,18580,18580,18580,18580,1
|
|
20240110,110900,130773900,18550,18560,18560,18550,56
|
|
20240110,110800,129735040,18580,18580,18580,18580,0
|
|
20240110,110700,129735040,18580,18580,18580,18580,0
|
|
20240110,110600,129735040,18580,18580,18580,18580,1
|
|
20240110,110500,129716460,18580,18580,18580,18580,0
|
|
20240110,110400,129716460,18580,18580,18580,18580,1
|
|
20240110,110300,129697880,18580,18580,18580,18580,0
|
|
20240110,110200,129697880,18580,18580,18580,18580,1
|
|
20240110,110100,129679300,18580,18580,18580,18580,2
|
|
20240110,110000,129642140,18580,18580,18580,18580,1
|
|
20240110,105900,129623560,18560,18560,18560,18560,0
|
|
20240110,105800,129623560,18560,18550,18560,18550,483
|
|
20240110,105700,120663120,18550,18550,18550,18550,2
|
|
20240110,105600,120626020,18550,18550,18550,18550,0
|
|
20240110,105500,120626020,18550,18550,18550,18550,0
|
|
20240110,105400,120626020,18550,18550,18550,18550,31
|
|
20240110,105300,120050970,18550,18550,18550,18550,0
|
|
20240110,105200,120050970,18550,18550,18550,18550,0
|
|
20240110,105100,120050970,18550,18500,18550,18500,10
|
|
20240110,105000,119865920,18550,18550,18550,18550,0
|
|
20240110,104900,119865920,18550,18550,18550,18550,11
|
|
20240110,104800,119661870,18500,18500,18500,18500,0
|
|
20240110,104700,119661870,18500,18500,18500,18500,0
|
|
20240110,104600,119661870,18500,18500,18500,18500,58
|
|
20240110,104500,118588870,18550,18500,18550,18500,150
|
|
20240110,104400,115807370,18540,18540,18540,18540,0
|
|
20240110,104300,115807370,18540,18540,18540,18540,21
|
|
20240110,104200,115418030,18550,18550,18550,18550,2
|
|
20240110,104100,115380930,18550,18550,18550,18550,0
|
|
20240110,104000,115380930,18550,18550,18550,18550,0
|
|
20240110,103900,115380930,18550,18550,18550,18550,0
|
|
20240110,103800,115380930,18550,18550,18550,18550,0
|
|
20240110,103700,115380930,18550,18550,18550,18550,1
|
|
20240110,103600,115362380,18500,18500,18500,18500,21
|
|
20240110,103500,114973880,18500,18500,18500,18500,0
|
|
20240110,103400,114973880,18500,18550,18550,18500,17
|
|
20240110,103300,114659330,18550,18550,18550,18550,1
|
|
20240110,103200,114640780,18550,18550,18550,18550,0
|
|
20240110,103100,114640780,18550,18550,18550,18550,0
|
|
20240110,103000,114640780,18550,18550,18550,18550,1002
|
|
20240110,102900,96053680,18540,18540,18540,18540,0
|
|
20240110,102800,96053680,18540,18540,18540,18540,117
|
|
20240110,102700,93884500,18540,18540,18540,18540,124
|
|
20240110,102600,91585540,18500,18500,18500,18500,0
|
|
20240110,102500,91585540,18500,18540,18540,18500,3
|
|
20240110,102400,91530000,18540,18540,18540,18540,0
|
|
20240110,102300,91530000,18540,18540,18540,18540,0
|
|
20240110,102200,91530000,18540,18540,18540,18540,0
|
|
20240110,102100,91530000,18540,18500,18540,18500,2
|
|
20240110,102000,91492960,18540,18540,18540,18540,1
|
|
20240110,101900,91474420,18540,18540,18540,18540,0
|
|
20240110,101800,91474420,18540,18540,18540,18540,1
|
|
20240110,101700,91455880,18540,18540,18540,18540,0
|
|
20240110,101600,91455880,18540,18540,18540,18540,0
|
|
20240110,101500,91455880,18540,18540,18540,18540,0
|
|
20240110,101400,91455880,18540,18540,18540,18540,0
|
|
20240110,101300,91455880,18540,18540,18540,18540,10
|
|
20240110,101200,91270480,18540,18540,18540,18540,0
|
|
20240110,101100,91270480,18540,18540,18540,18540,0
|
|
20240110,101000,91270480,18540,18540,18540,18540,200
|
|
20240110,100900,87562480,18550,18550,18550,18550,1
|
|
20240110,100800,87543930,18540,18540,18540,18540,1
|
|
20240110,100700,87525390,18510,18510,18510,18510,0
|
|
20240110,100600,87525390,18510,18510,18510,18510,1
|
|
20240110,100500,87506880,18550,18550,18550,18550,0
|
|
20240110,100400,87506880,18550,18550,18550,18550,0
|
|
20240110,100300,87506880,18550,18550,18550,18550,134
|
|
20240110,100200,85021180,18550,18550,18550,18550,28
|
|
20240110,100100,84501780,18550,18550,18550,18550,6
|
|
20240110,100000,84390480,18480,18480,18480,18480,0
|
|
20240110,095900,84390480,18480,18470,18480,18470,116
|
|
20240110,095800,82246830,18480,18480,18480,18480,0
|
|
20240110,095700,82246830,18480,18480,18480,18480,2
|
|
20240110,095600,82209870,18480,18480,18480,18480,82
|
|
20240110,095500,80694510,18480,18480,18480,18480,0
|
|
20240110,095400,80694510,18480,18480,18480,18480,1
|
|
20240110,095300,80676030,18480,18480,18480,18480,124
|
|
20240110,095200,78384510,18480,18480,18480,18480,32
|
|
20240110,095100,77793150,18480,18480,18480,18480,0
|
|
20240110,095000,77793150,18480,18530,18530,18480,37
|
|
20240110,094900,77109100,18550,18550,18550,18550,0
|
|
20240110,094800,77109100,18550,18550,18550,18550,1
|
|
20240110,094700,77090550,18500,18500,18500,18500,0
|
|
20240110,094600,77090550,18500,18500,18500,18500,65
|
|
20240110,094500,75888050,18470,18500,18500,18470,79
|
|
20240110,094400,74428380,18490,18490,18490,18490,131
|
|
20240110,094300,72006190,18500,18500,18500,18500,1
|
|
20240110,094200,71987690,18490,18540,18540,18490,2
|
|
20240110,094100,71950660,18480,18480,18480,18480,0
|
|
20240110,094000,71950660,18480,18480,18480,18480,0
|
|
20240110,093900,71950660,18480,18540,18540,18480,2607
|
|
20240110,093800,23730200,18550,18550,18550,18550,0
|
|
20240110,093700,23730200,18550,18550,18550,18550,0
|
|
20240110,093600,23730200,18550,18560,18560,18550,2
|
|
20240110,093500,23693090,18500,18500,18500,18500,152
|
|
20240110,093400,20881090,18560,18560,18560,18560,0
|
|
20240110,093300,20881090,18560,18560,18560,18560,1
|
|
20240110,093200,20862530,18550,18550,18550,18550,280
|
|
20240110,093100,15668530,18510,18510,18510,18510,0
|
|
20240110,093000,15668530,18510,18510,18510,18510,50
|
|
20240110,092900,14743030,18550,18510,18550,18510,2
|
|
20240110,092800,14705970,18510,18510,18510,18510,1
|
|
20240110,092700,14687460,18510,18510,18510,18510,0
|
|
20240110,092600,14687460,18510,18510,18510,18510,1
|
|
20240110,092500,14668950,18510,18510,18510,18510,45
|
|
20240110,092400,13836000,18520,18520,18520,18520,61
|
|
20240110,092300,12706280,18520,18520,18520,18520,100
|
|
20240110,092200,10854280,18520,18520,18520,18520,1
|
|
20240110,092100,10835760,18570,18570,18570,18570,1
|
|
20240110,092000,10817190,18510,18510,18510,18510,1
|
|
20240110,091900,10798680,18570,18570,18570,18570,1
|
|
20240110,091800,10780110,18510,18510,18510,18510,1
|
|
20240110,091700,10761600,18570,18570,18570,18570,1
|
|
20240110,091600,10743030,18500,18500,18500,18500,1
|
|
20240110,091500,10724530,18500,18500,18500,18500,220
|
|
20240110,091400,6654530,18570,18500,18570,18500,2
|
|
20240110,091300,6617460,18570,18570,18570,18570,0
|
|
20240110,091200,6617460,18570,18500,18570,18500,2
|
|
20240110,091100,6580390,18500,18500,18500,18500,0
|
|
20240110,091000,6580390,18500,18500,18500,18500,1
|
|
20240110,090900,6561890,18580,18580,18580,18580,1
|
|
20240110,090800,6543310,18480,18480,18480,18480,65
|
|
20240110,090700,5342110,18480,18490,18490,18480,151
|
|
20240110,090600,2550740,18490,18490,18490,18490,1
|
|
20240110,090500,2532250,18580,18490,18580,18490,7
|
|
20240110,090400,2402300,18480,18480,18480,18480,0
|
|
20240110,090300,2402300,18480,18480,18480,18480,1
|
|
20240110,090200,2383820,18580,18470,18580,18470,4
|
|
20240110,090100,2309610,18470,18470,18470,18470,1
|
|
20240110,090000,2291140,18460,18580,18580,18450,124
|