622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191900,238856030,11830,11830,11830,11830,177
|
|
20240104,191800,238856030,11830,11830,11830,11830,0
|
|
20240104,191700,238856030,11830,11830,11830,11830,0
|
|
20240104,191600,238856030,11830,11830,11830,11830,0
|
|
20240104,191500,238856030,11830,11830,11830,11830,0
|
|
20240104,191400,238856030,11830,11830,11830,11830,0
|
|
20240104,191300,238856030,11830,11830,11830,11830,0
|
|
20240104,191200,238856030,11830,11830,11830,11830,0
|
|
20240104,191100,238856030,11830,11830,11830,11830,0
|
|
20240104,191000,238856030,11830,11830,11830,11830,0
|
|
20240104,190900,238856030,11830,11830,11830,11830,0
|
|
20240104,190800,238856030,11830,11830,11830,11830,0
|
|
20240104,190700,238856030,11830,11830,11830,11830,0
|
|
20240104,190600,238856030,11830,11830,11830,11830,0
|
|
20240104,190500,238856030,11830,11830,11830,11830,0
|
|
20240104,190400,238856030,11830,11830,11830,11830,0
|
|
20240104,190300,238856030,11830,11830,11830,11830,0
|
|
20240104,190200,238856030,11830,11830,11830,11830,0
|
|
20240104,190100,238856030,11830,11830,11830,11830,0
|
|
20240104,190000,238856030,11830,11830,11830,11830,0
|
|
20240104,185900,238856030,11830,11830,11830,11830,0
|
|
20240104,185800,238856030,11830,11830,11830,11830,0
|
|
20240104,185700,238856030,11830,11830,11830,11830,0
|
|
20240104,185600,238856030,11830,11830,11830,11830,0
|
|
20240104,185500,238856030,11830,11830,11830,11830,0
|
|
20240104,185400,238856030,11830,11830,11830,11830,0
|
|
20240104,185300,238856030,11830,11830,11830,11830,0
|
|
20240104,185200,238856030,11830,11830,11830,11830,0
|
|
20240104,185100,238856030,11830,11830,11830,11830,0
|
|
20240104,185000,238856030,11830,11830,11830,11830,0
|
|
20240104,184900,238856030,11830,11830,11830,11830,177
|
|
20240104,184800,238856030,11830,11830,11830,11830,0
|
|
20240104,184700,238856030,11830,11830,11830,11830,0
|
|
20240104,184600,238856030,11830,11830,11830,11830,0
|
|
20240104,184500,238856030,11830,11830,11830,11830,0
|
|
20240104,184400,238856030,11830,11830,11830,11830,0
|
|
20240104,184300,238856030,11830,11830,11830,11830,0
|
|
20240104,184200,238856030,11830,11830,11830,11830,0
|
|
20240104,184100,238856030,11830,11830,11830,11830,0
|
|
20240104,184000,238856030,11830,11830,11830,11830,0
|
|
20240104,183900,238856030,11830,11830,11830,11830,0
|
|
20240104,183800,238856030,11830,11830,11830,11830,0
|
|
20240104,183700,238856030,11830,11830,11830,11830,0
|
|
20240104,183600,238856030,11830,11830,11830,11830,0
|
|
20240104,183500,238856030,11830,11830,11830,11830,0
|
|
20240104,183400,238856030,11830,11830,11830,11830,0
|
|
20240104,183300,238856030,11830,11830,11830,11830,0
|
|
20240104,183200,238856030,11830,11830,11830,11830,0
|
|
20240104,183100,238856030,11830,11830,11830,11830,0
|
|
20240104,183000,238856030,11830,11830,11830,11830,0
|
|
20240104,182900,238856030,11830,11830,11830,11830,0
|
|
20240104,182800,238856030,11830,11830,11830,11830,0
|
|
20240104,182700,238856030,11830,11830,11830,11830,0
|
|
20240104,182600,238856030,11830,11830,11830,11830,0
|
|
20240104,182500,238856030,11830,11830,11830,11830,0
|
|
20240104,182400,238856030,11830,11830,11830,11830,0
|
|
20240104,182300,238856030,11830,11830,11830,11830,0
|
|
20240104,182200,238856030,11830,11830,11830,11830,0
|
|
20240104,182100,238856030,11830,11830,11830,11830,0
|
|
20240104,182000,238856030,11830,11830,11830,11830,0
|
|
20240104,181900,238856030,11830,11830,11830,11830,177
|
|
20240104,181800,238856030,11830,11830,11830,11830,0
|
|
20240104,181700,238856030,11830,11830,11830,11830,0
|
|
20240104,181600,238856030,11830,11830,11830,11830,0
|
|
20240104,181500,238856030,11830,11830,11830,11830,0
|
|
20240104,181400,238856030,11830,11830,11830,11830,0
|
|
20240104,181300,238856030,11830,11830,11830,11830,0
|
|
20240104,181200,238856030,11830,11830,11830,11830,0
|
|
20240104,181100,238856030,11830,11830,11830,11830,0
|
|
20240104,181000,238856030,11830,11830,11830,11830,0
|
|
20240104,180900,238856030,11830,11830,11830,11830,0
|
|
20240104,180800,238856030,11830,11830,11830,11830,0
|
|
20240104,180700,238856030,11830,11830,11830,11830,0
|
|
20240104,180600,238856030,11830,11830,11830,11830,0
|
|
20240104,180500,238856030,11830,11830,11830,11830,0
|
|
20240104,180400,238856030,11830,11830,11830,11830,0
|
|
20240104,180300,238856030,11830,11830,11830,11830,0
|
|
20240104,180200,238856030,11830,11830,11830,11830,0
|
|
20240104,180100,238856030,11830,11830,11830,11830,0
|
|
20240104,180000,238856030,11830,11830,11830,11830,0
|
|
20240104,175900,238856030,11830,11830,11830,11830,0
|
|
20240104,175800,238856030,11830,11830,11830,11830,0
|
|
20240104,175700,238856030,11830,11830,11830,11830,0
|
|
20240104,175600,238856030,11830,11830,11830,11830,0
|
|
20240104,175500,238856030,11830,11830,11830,11830,0
|
|
20240104,175400,238856030,11830,11830,11830,11830,0
|
|
20240104,175300,238856030,11830,11830,11830,11830,0
|
|
20240104,175200,238856030,11830,11830,11830,11830,0
|
|
20240104,175100,238856030,11830,11830,11830,11830,0
|
|
20240104,175000,238856030,11830,11830,11830,11830,0
|
|
20240104,174900,238856030,11830,11830,11830,11830,177
|
|
20240104,174800,238856030,11830,11830,11830,11830,0
|
|
20240104,174700,238856030,11830,11830,11830,11830,0
|
|
20240104,174600,238856030,11830,11830,11830,11830,0
|
|
20240104,174500,238856030,11830,11830,11830,11830,0
|
|
20240104,174400,238856030,11830,11830,11830,11830,0
|
|
20240104,174300,238856030,11830,11830,11830,11830,0
|
|
20240104,174200,238856030,11830,11830,11830,11830,0
|
|
20240104,174100,238856030,11830,11830,11830,11830,0
|
|
20240104,174000,238856030,11830,11830,11830,11830,0
|
|
20240104,173900,238856030,11830,11830,11830,11830,0
|
|
20240104,173800,238856030,11830,11830,11830,11830,0
|
|
20240104,173700,238856030,11830,11830,11830,11830,0
|
|
20240104,173600,238856030,11830,11830,11830,11830,0
|
|
20240104,173500,238856030,11830,11830,11830,11830,0
|
|
20240104,173400,238856030,11830,11830,11830,11830,0
|
|
20240104,173300,238856030,11830,11830,11830,11830,0
|
|
20240104,173200,238856030,11830,11830,11830,11830,0
|
|
20240104,173100,238856030,11830,11830,11830,11830,0
|
|
20240104,173000,238856030,11830,11830,11830,11830,0
|
|
20240104,172900,238856030,11830,11830,11830,11830,0
|
|
20240104,172800,238856030,11830,11830,11830,11830,0
|
|
20240104,172700,238856030,11830,11830,11830,11830,0
|
|
20240104,172600,238856030,11830,11830,11830,11830,0
|
|
20240104,172500,238856030,11830,11830,11830,11830,0
|
|
20240104,172400,238856030,11830,11830,11830,11830,0
|
|
20240104,172300,238856030,11830,11830,11830,11830,0
|
|
20240104,172200,238856030,11830,11830,11830,11830,0
|
|
20240104,172100,238856030,11830,11830,11830,11830,0
|
|
20240104,172000,238856030,11830,11830,11830,11830,0
|
|
20240104,171900,238856030,11830,11830,11830,11830,177
|
|
20240104,171800,238856030,11830,11830,11830,11830,0
|
|
20240104,171700,238856030,11830,11830,11830,11830,0
|
|
20240104,171600,238856030,11830,11830,11830,11830,0
|
|
20240104,171500,238856030,11830,11830,11830,11830,0
|
|
20240104,171400,238856030,11830,11830,11830,11830,0
|
|
20240104,171300,238856030,11830,11830,11830,11830,0
|
|
20240104,171200,238856030,11830,11830,11830,11830,0
|
|
20240104,171100,238856030,11830,11830,11830,11830,0
|
|
20240104,171000,238856030,11830,11830,11830,11830,0
|
|
20240104,170900,238856030,11830,11830,11830,11830,0
|
|
20240104,170800,238856030,11830,11830,11830,11830,0
|
|
20240104,170700,238856030,11830,11830,11830,11830,0
|
|
20240104,170600,238856030,11830,11830,11830,11830,0
|
|
20240104,170500,238856030,11830,11830,11830,11830,0
|
|
20240104,170400,238856030,11830,11830,11830,11830,0
|
|
20240104,170300,238856030,11830,11830,11830,11830,0
|
|
20240104,170200,238856030,11830,11830,11830,11830,0
|
|
20240104,170100,238856030,11830,11830,11830,11830,0
|
|
20240104,170000,238856030,11830,11830,11830,11830,0
|
|
20240104,165900,238856030,11830,11830,11830,11830,0
|
|
20240104,165800,238856030,11830,11830,11830,11830,0
|
|
20240104,165700,238856030,11830,11830,11830,11830,0
|
|
20240104,165600,238856030,11830,11830,11830,11830,0
|
|
20240104,165500,238856030,11830,11830,11830,11830,0
|
|
20240104,165400,238856030,11830,11830,11830,11830,0
|
|
20240104,165300,238856030,11830,11830,11830,11830,0
|
|
20240104,165200,238856030,11830,11830,11830,11830,0
|
|
20240104,165100,238856030,11830,11830,11830,11830,0
|
|
20240104,165000,238856030,11830,11830,11830,11830,0
|
|
20240104,164900,238856030,11830,11830,11830,11830,177
|
|
20240104,164800,238856030,11830,11830,11830,11830,0
|
|
20240104,164700,238856030,11830,11830,11830,11830,0
|
|
20240104,164600,238856030,11830,11830,11830,11830,0
|
|
20240104,164500,238856030,11830,11830,11830,11830,0
|
|
20240104,164400,238856030,11830,11830,11830,11830,0
|
|
20240104,164300,238856030,11830,11830,11830,11830,0
|
|
20240104,164200,238856030,11830,11830,11830,11830,0
|
|
20240104,164100,238856030,11830,11830,11830,11830,0
|
|
20240104,164000,238856030,11830,11830,11830,11830,0
|
|
20240104,163900,238856030,11830,11830,11830,11830,0
|
|
20240104,163800,238856030,11830,11830,11830,11830,0
|
|
20240104,163700,238856030,11830,11830,11830,11830,0
|
|
20240104,163600,238856030,11830,11830,11830,11830,0
|
|
20240104,163500,238856030,11830,11830,11830,11830,0
|
|
20240104,163400,238856030,11830,11830,11830,11830,0
|
|
20240104,163300,238856030,11830,11830,11830,11830,0
|
|
20240104,163200,238856030,11830,11830,11830,11830,0
|
|
20240104,163100,238856030,11830,11830,11830,11830,0
|
|
20240104,163000,238856030,11830,11830,11830,11830,0
|
|
20240104,162900,238856030,11830,11830,11830,11830,0
|
|
20240104,162800,238856030,11830,11830,11830,11830,0
|
|
20240104,162700,238856030,11830,11830,11830,11830,0
|
|
20240104,162600,238856030,11830,11830,11830,11830,0
|
|
20240104,162500,238856030,11830,11830,11830,11830,0
|
|
20240104,162400,238856030,11830,11830,11830,11830,0
|
|
20240104,162300,238856030,11830,11830,11830,11830,0
|
|
20240104,162200,238856030,11830,11830,11830,11830,0
|
|
20240104,162100,238856030,11830,11830,11830,11830,0
|
|
20240104,162000,238856030,11830,11830,11830,11830,0
|
|
20240104,161900,238856030,11830,11830,11830,11830,177
|
|
20240104,161800,238856030,11830,11830,11830,11830,0
|
|
20240104,161700,238856030,11830,11830,11830,11830,0
|
|
20240104,161600,238856030,11830,11830,11830,11830,0
|
|
20240104,161500,238856030,11830,11830,11830,11830,0
|
|
20240104,161400,238856030,11830,11830,11830,11830,0
|
|
20240104,161300,238856030,11830,11830,11830,11830,0
|
|
20240104,161200,238856030,11830,11830,11830,11830,0
|
|
20240104,161100,238856030,11830,11830,11830,11830,0
|
|
20240104,161000,238856030,11830,11830,11830,11830,0
|
|
20240104,160900,238856030,11830,11830,11830,11830,0
|
|
20240104,160800,238856030,11830,11830,11830,11830,0
|
|
20240104,160700,238856030,11830,11830,11830,11830,0
|
|
20240104,160600,238856030,11830,11830,11830,11830,0
|
|
20240104,160500,238856030,11830,11830,11830,11830,0
|
|
20240104,160400,238856030,11830,11830,11830,11830,0
|
|
20240104,160300,238856030,11830,11830,11830,11830,0
|
|
20240104,160200,238856030,11830,11830,11830,11830,0
|
|
20240104,160100,238856030,11830,11830,11830,11830,0
|
|
20240104,160000,238856030,11830,11830,11830,11830,0
|
|
20240104,155900,238856030,11830,11830,11830,11830,0
|
|
20240104,155800,238856030,11830,11830,11830,11830,0
|
|
20240104,155700,238856030,11830,11830,11830,11830,0
|
|
20240104,155600,238856030,11830,11830,11830,11830,0
|
|
20240104,155500,238856030,11830,11830,11830,11830,0
|
|
20240104,155400,238856030,11830,11830,11830,11830,0
|
|
20240104,155300,238856030,11830,11830,11830,11830,0
|
|
20240104,155200,238856030,11830,11830,11830,11830,0
|
|
20240104,155100,238856030,11830,11830,11830,11830,0
|
|
20240104,155000,238856030,11830,11830,11830,11830,0
|
|
20240104,154900,238856030,11830,11830,11830,11830,177
|
|
20240104,154800,238856030,11830,11830,11830,11830,0
|
|
20240104,154700,238856030,11830,11830,11830,11830,0
|
|
20240104,154600,238856030,11830,11830,11830,11830,0
|
|
20240104,154500,238856030,11830,11830,11830,11830,0
|
|
20240104,154400,238856030,11830,11830,11830,11830,0
|
|
20240104,154300,238856030,11830,11830,11830,11830,0
|
|
20240104,154200,238856030,11830,11830,11830,11830,0
|
|
20240104,154100,238856030,11830,11830,11830,11830,0
|
|
20240104,154000,238856030,11830,11830,11830,11830,0
|
|
20240104,153900,238856030,11830,11830,11830,11830,0
|
|
20240104,153800,238856030,11830,11830,11830,11830,0
|
|
20240104,153700,238856030,11830,11830,11830,11830,0
|
|
20240104,153600,238856030,11830,11830,11830,11830,0
|
|
20240104,153500,238856030,11830,11830,11830,11830,0
|
|
20240104,153400,238856030,11830,11830,11830,11830,0
|
|
20240104,153300,238856030,11830,11830,11830,11830,0
|
|
20240104,153200,238856030,11830,11830,11830,11830,0
|
|
20240104,153100,238856030,11830,11830,11830,11830,0
|
|
20240104,153000,238856030,11830,11830,11830,11830,177
|
|
20240104,152900,236762120,11840,11840,11840,11840,0
|
|
20240104,152800,236762120,11840,11840,11840,11840,0
|
|
20240104,152700,236762120,11840,11840,11840,11840,0
|
|
20240104,152600,236762120,11840,11840,11840,11840,0
|
|
20240104,152500,236762120,11840,11840,11840,11840,0
|
|
20240104,152400,236762120,11840,11840,11840,11840,0
|
|
20240104,152300,236762120,11840,11840,11840,11840,0
|
|
20240104,152200,236762120,11840,11840,11840,11840,0
|
|
20240104,152100,236762120,11840,11840,11840,11840,0
|
|
20240104,152000,236762120,11840,11840,11840,11840,0
|
|
20240104,151900,236762120,11840,11830,11840,11830,14
|
|
20240104,151800,236596470,11810,11820,11820,11810,125
|
|
20240104,151700,235120210,11830,11830,11830,11830,30
|
|
20240104,151600,234765310,11820,11820,11820,11820,207
|
|
20240104,151500,232318570,11820,11810,11820,11810,9
|
|
20240104,151400,232212200,11810,11830,11830,11810,11
|
|
20240104,151300,232082090,11820,11820,11820,11820,51
|
|
20240104,151200,231479270,11820,11820,11820,11820,0
|
|
20240104,151100,231479270,11820,11820,11820,11820,100
|
|
20240104,151000,230297270,11820,11820,11820,11820,82
|
|
20240104,150900,229328030,11830,11830,11830,11830,1
|
|
20240104,150800,229316200,11820,11820,11820,11820,1
|
|
20240104,150700,229304380,11820,11820,11820,11820,269
|
|
20240104,150600,226124800,11820,11830,11830,11820,668
|
|
20240104,150500,218229000,11830,11830,11830,11830,107
|
|
20240104,150400,216963190,11830,11830,11830,11830,0
|
|
20240104,150300,216963190,11830,11840,11840,11830,132
|
|
20240104,150200,215401620,11840,11840,11840,11840,1
|
|
20240104,150100,215389780,11840,11840,11840,11840,4
|
|
20240104,150000,215342420,11840,11840,11840,11840,0
|
|
20240104,145900,215342420,11840,11840,11840,11840,11
|
|
20240104,145800,215212180,11830,11830,11830,11830,110
|
|
20240104,145700,213910880,11830,11830,11830,11830,0
|
|
20240104,145600,213910880,11830,11830,11830,11830,0
|
|
20240104,145500,213910880,11830,11830,11830,11830,0
|
|
20240104,145400,213910880,11830,11830,11830,11830,1
|
|
20240104,145300,213899050,11830,11830,11830,11830,12
|
|
20240104,145200,213757090,11830,11830,11830,11830,0
|
|
20240104,145100,213757090,11830,11830,11830,11830,45
|
|
20240104,145000,213224740,11820,11820,11820,11820,5
|
|
20240104,144900,213165640,11830,11830,11830,11830,0
|
|
20240104,144800,213165640,11830,11830,11830,11830,9
|
|
20240104,144700,213059170,11830,11830,11830,11830,2
|
|
20240104,144600,213035510,11830,11830,11830,11830,0
|
|
20240104,144500,213035510,11830,11830,11830,11830,318
|
|
20240104,144400,209273570,11840,11840,11840,11840,31
|
|
20240104,144300,208906530,11840,11840,11840,11840,1
|
|
20240104,144200,208894690,11840,11840,11840,11840,0
|
|
20240104,144100,208894690,11840,11840,11840,11840,0
|
|
20240104,144000,208894690,11840,11840,11840,11840,0
|
|
20240104,143900,208894690,11840,11840,11840,11840,0
|
|
20240104,143800,208894690,11840,11840,11840,11840,0
|
|
20240104,143700,208894690,11840,11840,11840,11840,0
|
|
20240104,143600,208894690,11840,11840,11840,11840,0
|
|
20240104,143500,208894690,11840,11850,11850,11840,60
|
|
20240104,143400,208184190,11830,11830,11830,11830,0
|
|
20240104,143300,208184190,11830,11830,11830,11830,0
|
|
20240104,143200,208184190,11830,11830,11830,11830,0
|
|
20240104,143100,208184190,11830,11830,11830,11830,0
|
|
20240104,143000,208184190,11830,11830,11830,11830,8
|
|
20240104,142900,208089550,11820,11830,11830,11820,40
|
|
20240104,142800,207616500,11830,11830,11830,11830,10
|
|
20240104,142700,207498200,11830,11840,11840,11830,40
|
|
20240104,142600,207024990,11830,11830,11830,11830,11
|
|
20240104,142500,206894860,11830,11820,11830,11820,20
|
|
20240104,142400,206658370,11820,11820,11820,11820,9
|
|
20240104,142300,206551990,11820,11820,11820,11820,20
|
|
20240104,142200,206315590,11820,11810,11820,11810,802
|
|
20240104,142100,196836060,11810,11810,11810,11810,9
|
|
20240104,142000,196729770,11810,11820,11820,11810,271
|
|
20240104,141900,193526650,11820,11820,11820,11820,12
|
|
20240104,141800,193384810,11820,11820,11850,11820,29
|
|
20240104,141700,193041730,11820,11820,11820,11820,10
|
|
20240104,141600,192923530,11820,11820,11820,11820,20
|
|
20240104,141500,192687130,11820,11820,11820,11820,10
|
|
20240104,141400,192568930,11820,11820,11840,11820,1023
|
|
20240104,141300,180477050,11810,11810,11820,11810,21
|
|
20240104,141200,180229030,11810,11810,11810,11810,11
|
|
20240104,141100,180099120,11810,11810,11810,11810,20
|
|
20240104,141000,179862920,11810,11810,11810,11810,9
|
|
20240104,140900,179756630,11810,11810,11810,11810,20
|
|
20240104,140800,179520430,11810,11810,11810,11810,10
|
|
20240104,140700,179402330,11810,11810,11810,11810,21
|
|
20240104,140600,179154320,11810,11810,11810,11810,9
|
|
20240104,140500,179048030,11810,11840,11840,11810,2056
|
|
20240104,140400,154745830,11840,11840,11840,11840,21
|
|
20240104,140300,154497190,11840,11840,11840,11840,9
|
|
20240104,140200,154390630,11840,11840,11840,11840,20
|
|
20240104,140100,154153830,11840,11840,11840,11840,11
|
|
20240104,140000,154023590,11840,11840,11840,11840,20
|
|
20240104,135900,153786790,11840,11840,11840,11840,9
|
|
20240104,135800,153680230,11840,11840,11840,11840,20
|
|
20240104,135700,153443430,11840,11840,11840,11840,11
|
|
20240104,135600,153313190,11840,11840,11840,11840,44
|
|
20240104,135500,152792230,11830,11840,11840,11830,189
|
|
20240104,135400,150554670,11830,11830,11830,11830,11
|
|
20240104,135300,150424540,11830,11820,11830,11820,299
|
|
20240104,135200,146887470,11820,11820,11820,11820,10
|
|
20240104,135100,146769270,11820,11820,11820,11820,34
|
|
20240104,135000,146367390,11820,11820,11820,11820,10
|
|
20240104,134900,146249190,11830,11830,11830,11830,666
|
|
20240104,134800,138370410,11830,11830,11830,11830,20
|
|
20240104,134700,138133810,11830,11840,11840,11830,122
|
|
20240104,134600,136689440,11840,11840,11840,11840,19
|
|
20240104,134500,136464480,11840,11840,11840,11840,10
|
|
20240104,134400,136346080,11840,11840,11840,11840,20
|
|
20240104,134300,136109280,11840,11850,11850,11840,10
|
|
20240104,134200,135990860,11850,11840,11850,11840,234
|
|
20240104,134100,133218210,11830,11830,11830,11830,9
|
|
20240104,134000,133111740,11830,11830,11830,11830,10
|
|
20240104,133900,132993440,11830,11830,11830,11830,21
|
|
20240104,133800,132745010,11840,11870,11870,11840,1237
|
|
20240104,133700,118095240,11870,11870,11870,11870,20
|
|
20240104,133600,117857840,11860,11860,11860,11860,11
|
|
20240104,133500,117727380,11860,11860,11860,11860,20
|
|
20240104,133400,117490180,11860,11860,11860,11860,9
|
|
20240104,133300,117383440,11860,11860,11870,11860,20
|
|
20240104,133200,117146220,11870,11880,11880,11870,108
|
|
20240104,133100,115864250,11870,11880,11880,11870,10
|
|
20240104,133000,115745540,11870,11870,11870,11870,21
|
|
20240104,132900,115496270,11870,11870,11870,11870,11
|
|
20240104,132800,115365700,11870,11870,11870,11870,20
|
|
20240104,132700,115128300,11870,11880,11880,11870,11
|
|
20240104,132600,114997710,11870,11880,11880,11870,74
|
|
20240104,132500,114118770,11880,11880,11880,11880,10
|
|
20240104,132400,113999970,11880,11880,11880,11880,10
|
|
20240104,132300,113881170,11890,11890,11890,11890,179
|
|
20240104,132200,111752860,11890,11890,11890,11890,11
|
|
20240104,132100,111622070,11890,11890,11890,11890,41
|
|
20240104,132000,111134580,11900,11900,11900,11900,0
|
|
20240104,131900,111134580,11900,11900,11900,11900,0
|
|
20240104,131800,111134580,11900,11900,11900,11900,6
|
|
20240104,131700,111063180,11900,11900,11900,11900,1
|
|
20240104,131600,111051280,11900,11900,11900,11900,8
|
|
20240104,131500,110956080,11900,11900,11900,11900,5
|
|
20240104,131400,110896580,11900,11900,11900,11900,0
|
|
20240104,131300,110896580,11900,11900,11900,11900,50
|
|
20240104,131200,110301580,11900,11900,11900,11900,1
|
|
20240104,131100,110289680,11900,11900,11900,11900,6
|
|
20240104,131000,110218280,11900,11900,11900,11900,1
|
|
20240104,130900,110206380,11900,11900,11900,11900,0
|
|
20240104,130800,110206380,11900,11900,11900,11900,0
|
|
20240104,130700,110206380,11900,11900,11900,11900,4
|
|
20240104,130600,110158780,11900,11900,11900,11900,0
|
|
20240104,130500,110158780,11900,11900,11900,11900,6
|
|
20240104,130400,110087380,11900,11900,11900,11900,4
|
|
20240104,130300,110039780,11900,11900,11900,11900,1
|
|
20240104,130200,110027880,11900,11900,11900,11900,0
|
|
20240104,130100,110027880,11900,11900,11900,11900,4
|
|
20240104,130000,109980280,11900,11900,11900,11900,5
|
|
20240104,125900,109920780,11900,11900,11900,11900,0
|
|
20240104,125800,109920780,11900,11900,11900,11900,4
|
|
20240104,125700,109873180,11900,11900,11900,11900,4
|
|
20240104,125600,109825580,11900,11900,11900,11900,0
|
|
20240104,125500,109825580,11900,11900,11900,11900,5
|
|
20240104,125400,109766080,11900,11900,11900,11900,0
|
|
20240104,125300,109766080,11900,11900,11900,11900,0
|
|
20240104,125200,109766080,11900,11900,11900,11900,4
|
|
20240104,125100,109718480,11900,11900,11900,11900,1
|
|
20240104,125000,109706580,11900,11900,11900,11900,2
|
|
20240104,124900,109682780,11900,11900,11900,11900,0
|
|
20240104,124800,109682780,11900,11900,11900,11900,0
|
|
20240104,124700,109682780,11900,11900,11900,11900,0
|
|
20240104,124600,109682780,11900,11900,11900,11900,0
|
|
20240104,124500,109682780,11900,11900,11900,11900,0
|
|
20240104,124400,109682780,11900,11900,11900,11900,5
|
|
20240104,124300,109623280,11890,11890,11890,11890,10
|
|
20240104,124200,109504380,11900,11900,11900,11900,1
|
|
20240104,124100,109492480,11900,11900,11900,11900,0
|
|
20240104,124000,109492480,11900,11900,11900,11900,0
|
|
20240104,123900,109492480,11900,11900,11900,11900,0
|
|
20240104,123800,109492480,11900,11900,11900,11900,0
|
|
20240104,123700,109492480,11900,11900,11900,11900,5
|
|
20240104,123600,109432980,11910,11910,11910,11910,25
|
|
20240104,123500,109135230,11920,11920,11920,11920,0
|
|
20240104,123400,109135230,11920,11900,11920,11900,12
|
|
20240104,123300,108992410,11900,11900,11920,11900,179
|
|
20240104,123200,106862230,11920,11870,11920,11870,5
|
|
20240104,123100,106802830,11870,11870,11870,11870,20
|
|
20240104,123000,106565430,11870,11870,11870,11870,15
|
|
20240104,122900,106387380,11870,11870,11870,11870,3
|
|
20240104,122800,106351770,11870,11870,11870,11870,6
|
|
20240104,122700,106280550,11870,11870,11870,11870,6
|
|
20240104,122600,106209330,11870,11870,11870,11870,3
|
|
20240104,122500,106173720,11870,11870,11870,11870,7
|
|
20240104,122400,106090630,11870,11870,11870,11870,3
|
|
20240104,122300,106055020,11870,11870,11870,11870,3
|
|
20240104,122200,106019410,11870,11870,11870,11870,3
|
|
20240104,122100,105983800,11870,11870,11870,11870,3
|
|
20240104,122000,105948190,11870,11870,11870,11870,6
|
|
20240104,121900,105876970,11870,11870,11870,11870,3
|
|
20240104,121800,105841360,11870,11870,11870,11870,6
|
|
20240104,121700,105770140,11870,11870,11870,11870,3
|
|
20240104,121600,105734530,11870,11870,11870,11870,6
|
|
20240104,121500,105663310,11870,11870,11870,11870,3
|
|
20240104,121400,105627700,11870,11870,11870,11870,3
|
|
20240104,121300,105592090,11870,11870,11870,11870,4
|
|
20240104,121200,105544610,11870,11870,11870,11870,3
|
|
20240104,121100,105509000,11870,11870,11870,11870,3
|
|
20240104,121000,105473390,11870,11870,11870,11870,3
|
|
20240104,120900,105437780,11870,11870,11870,11870,3
|
|
20240104,120800,105402170,11870,11870,11870,11870,9
|
|
20240104,120700,105295340,11870,11870,11870,11870,3
|
|
20240104,120600,105259730,11870,11870,11870,11870,3
|
|
20240104,120500,105224120,11870,11870,11870,11870,3
|
|
20240104,120400,105188510,11870,11870,11870,11870,3
|
|
20240104,120300,105152900,11870,11870,11870,11870,9
|
|
20240104,120200,105046070,11870,11870,11870,11870,0
|
|
20240104,120100,105046070,11870,11870,11870,11870,0
|
|
20240104,120000,105046070,11870,11870,11870,11870,1
|
|
20240104,115900,105034200,11870,11870,11870,11870,0
|
|
20240104,115800,105034200,11870,11870,11870,11870,25
|
|
20240104,115700,104737450,11870,11870,11870,11870,0
|
|
20240104,115600,104737450,11870,11870,11870,11870,0
|
|
20240104,115500,104737450,11870,11870,11870,11870,0
|
|
20240104,115400,104737450,11870,11870,11870,11870,0
|
|
20240104,115300,104737450,11870,11870,11870,11870,1
|
|
20240104,115200,104725580,11870,11870,11870,11870,6
|
|
20240104,115100,104654360,11870,11860,11870,11860,172
|
|
20240104,115000,102614420,11860,11860,11860,11860,0
|
|
20240104,114900,102614420,11860,11860,11860,11860,5
|
|
20240104,114800,102555120,11860,11860,11860,11860,5
|
|
20240104,114700,102495820,11860,11860,11860,11860,5
|
|
20240104,114600,102436520,11860,11860,11860,11860,6
|
|
20240104,114500,102365360,11860,11860,11860,11860,0
|
|
20240104,114400,102365360,11860,11860,11860,11860,16
|
|
20240104,114300,102175600,11860,11860,11860,11860,5
|
|
20240104,114200,102116300,11860,11860,11860,11860,0
|
|
20240104,114100,102116300,11860,11860,11860,11860,0
|
|
20240104,114000,102116300,11860,11860,11860,11860,7
|
|
20240104,113900,102033280,11850,11850,11850,11850,0
|
|
20240104,113800,102033280,11850,11860,11860,11850,202
|
|
20240104,113700,99638710,11870,11870,11870,11870,7
|
|
20240104,113600,99555620,11870,11870,11870,11870,6
|
|
20240104,113500,99484400,11870,11870,11870,11870,1
|
|
20240104,113400,99472530,11870,11870,11870,11870,7
|
|
20240104,113300,99389440,11870,11870,11870,11870,2
|
|
20240104,113200,99365700,11870,11870,11870,11870,9
|
|
20240104,113100,99258870,11870,11870,11870,11870,10
|
|
20240104,113000,99140170,11870,11870,11870,11870,1
|
|
20240104,112900,99128300,11870,11870,11870,11870,0
|
|
20240104,112800,99128300,11870,11870,11870,11870,8
|
|
20240104,112700,99033340,11870,11870,11870,11870,1
|
|
20240104,112600,99021470,11870,11870,11870,11870,12
|
|
20240104,112500,98879030,11870,11870,11870,11870,1
|
|
20240104,112400,98867160,11870,11870,11870,11870,0
|
|
20240104,112300,98867160,11870,11870,11870,11870,0
|
|
20240104,112200,98867160,11870,11870,11870,11870,8
|
|
20240104,112100,98772200,11870,11870,11870,11870,0
|
|
20240104,112000,98772200,11870,11870,11870,11870,1
|
|
20240104,111900,98760330,11870,11870,11870,11870,1
|
|
20240104,111800,98748460,11870,11870,11870,11870,5
|
|
20240104,111700,98689110,11870,11870,11870,11870,7
|
|
20240104,111600,98606020,11870,11870,11870,11870,3
|
|
20240104,111500,98570410,11870,11870,11870,11870,0
|
|
20240104,111400,98570410,11870,11870,11870,11870,8
|
|
20240104,111300,98475450,11860,11860,11860,11860,0
|
|
20240104,111200,98475450,11860,11870,11870,11860,18
|
|
20240104,111100,98261960,11870,11870,11870,11870,0
|
|
20240104,111000,98261960,11870,11870,11870,11870,0
|
|
20240104,110900,98261960,11870,11870,11870,11870,0
|
|
20240104,110800,98261960,11870,11870,11870,11870,3
|
|
20240104,110700,98226350,11870,11870,11870,11870,8
|
|
20240104,110600,98131390,11870,11870,11870,11870,1
|
|
20240104,110500,98119520,11870,11870,11870,11870,0
|
|
20240104,110400,98119520,11870,11870,11870,11870,9
|
|
20240104,110300,98012690,11870,11870,11870,11870,8
|
|
20240104,110200,97917730,11870,11870,11870,11870,0
|
|
20240104,110100,97917730,11870,11870,11870,11870,0
|
|
20240104,110000,97917730,11870,11870,11870,11870,0
|
|
20240104,105900,97917730,11870,11880,11880,11870,32
|
|
20240104,105800,97537880,11880,11880,11880,11880,207
|
|
20240104,105700,95078720,11860,11860,11860,11860,84
|
|
20240104,105600,94082480,11860,11860,11860,11860,5
|
|
20240104,105500,94023180,11860,11860,11860,11860,0
|
|
20240104,105400,94023180,11860,11850,11860,11850,35
|
|
20240104,105300,93608370,11860,11860,11860,11860,0
|
|
20240104,105200,93608370,11860,11860,11860,11860,0
|
|
20240104,105100,93608370,11860,11860,11860,11860,1
|
|
20240104,105000,93596510,11850,11850,11850,11850,60
|
|
20240104,104900,92885510,11850,11850,11850,11850,100
|
|
20240104,104800,91700510,11840,11850,11850,11840,366
|
|
20240104,104700,87363570,11850,11860,11860,11850,146
|
|
20240104,104600,85632170,11870,11870,11870,11870,1
|
|
20240104,104500,85620300,11870,11870,11870,11870,215
|
|
20240104,104400,83068250,11880,11900,11900,11880,179
|
|
20240104,104300,80941710,11880,11880,11880,11880,0
|
|
20240104,104200,80941710,11880,11880,11880,11880,0
|
|
20240104,104100,80941710,11880,11880,11880,11880,1
|
|
20240104,104000,80929830,11880,11880,11880,11880,0
|
|
20240104,103900,80929830,11880,11880,11880,11880,0
|
|
20240104,103800,80929830,11880,11880,11880,11880,1
|
|
20240104,103700,80917950,11900,11880,11900,11880,55
|
|
20240104,103600,80264530,11890,11890,11890,11890,64
|
|
20240104,103500,79503570,11900,11900,11900,11900,18
|
|
20240104,103400,79289370,11890,11890,11890,11890,0
|
|
20240104,103300,79289370,11890,11890,11890,11890,0
|
|
20240104,103200,79289370,11890,11890,11890,11890,0
|
|
20240104,103100,79289370,11890,11890,11890,11890,10
|
|
20240104,103000,79170470,11890,11890,11890,11890,4
|
|
20240104,102900,79122910,11890,11890,11890,11890,1
|
|
20240104,102800,79111020,11890,11880,11890,11880,60
|
|
20240104,102700,78398180,11870,11870,11870,11870,0
|
|
20240104,102600,78398180,11870,11890,11890,11870,174
|
|
20240104,102500,76331340,11900,11900,11900,11900,0
|
|
20240104,102400,76331340,11900,11890,11900,11890,152
|
|
20240104,102300,74522620,11890,11890,11890,11890,201
|
|
20240104,102200,72132730,11880,11880,11880,11880,70
|
|
20240104,102100,71301130,11880,11880,11880,11880,72
|
|
20240104,102000,70445770,11890,11900,11900,11890,1098
|
|
20240104,101900,57379630,11900,11900,11900,11900,0
|
|
20240104,101800,57379630,11900,11900,11900,11900,0
|
|
20240104,101700,57379630,11900,11900,11900,11900,50
|
|
20240104,101600,56784630,11910,11910,11910,11910,101
|
|
20240104,101500,55581720,11910,11910,11910,11910,0
|
|
20240104,101400,55581720,11910,11910,11910,11910,148
|
|
20240104,101300,53819040,11930,11930,11930,11930,0
|
|
20240104,101200,53819040,11930,11930,11930,11930,10
|
|
20240104,101100,53699740,11940,11940,11940,11940,0
|
|
20240104,101000,53699740,11940,11940,11940,11940,0
|
|
20240104,100900,53699740,11940,11920,11940,11920,123
|
|
20240104,100800,52233560,11920,11920,11920,11920,87
|
|
20240104,100700,51196520,11940,11940,11940,11940,0
|
|
20240104,100600,51196520,11940,11940,11940,11940,0
|
|
20240104,100500,51196520,11940,11940,11940,11940,0
|
|
20240104,100400,51196520,11940,11940,11940,11940,59
|
|
20240104,100300,50492060,11970,11970,11970,11970,5
|
|
20240104,100200,50432210,11980,11980,11980,11980,1
|
|
20240104,100100,50420230,11950,11950,11950,11950,0
|
|
20240104,100000,50420230,11950,11980,11980,11950,13
|
|
20240104,095900,50264520,11990,11930,11990,11930,166
|
|
20240104,095800,48279660,11930,11930,11930,11930,0
|
|
20240104,095700,48279660,11930,11930,11930,11930,1
|
|
20240104,095600,48267730,11930,11930,11930,11930,9
|
|
20240104,095500,48160360,11930,11930,11930,11930,0
|
|
20240104,095400,48160360,11930,11930,11930,11930,4
|
|
20240104,095300,48112640,11930,11930,11930,11930,0
|
|
20240104,095200,48112640,11930,11930,11930,11930,0
|
|
20240104,095100,48112640,11930,11930,11930,11930,0
|
|
20240104,095000,48112640,11930,11930,11930,11930,0
|
|
20240104,094900,48112640,11930,11930,11930,11930,0
|
|
20240104,094800,48112640,11930,11930,11930,11930,1
|
|
20240104,094700,48100710,11930,11930,11930,11930,0
|
|
20240104,094600,48100710,11930,11930,11930,11930,1
|
|
20240104,094500,48088780,11930,11930,11930,11930,200
|
|
20240104,094400,45702780,11900,11900,11900,11900,0
|
|
20240104,094300,45702780,11900,11900,11900,11900,0
|
|
20240104,094200,45702780,11900,11920,11920,11900,16
|
|
20240104,094100,45512240,11930,11930,11930,11930,1
|
|
20240104,094000,45500310,11920,11920,11920,11920,0
|
|
20240104,093900,45500310,11920,11920,11920,11920,0
|
|
20240104,093800,45500310,11920,11920,11920,11920,0
|
|
20240104,093700,45500310,11920,11920,11920,11920,0
|
|
20240104,093600,45500310,11920,11920,11920,11920,0
|
|
20240104,093500,45500310,11920,11910,11930,11910,307
|
|
20240104,093400,41841920,11930,11930,11930,11930,7
|
|
20240104,093300,41758410,11910,11910,11910,11910,0
|
|
20240104,093200,41758410,11910,11910,11910,11910,0
|
|
20240104,093100,41758410,11910,11910,11910,11910,0
|
|
20240104,093000,41758410,11910,11910,11910,11910,39
|
|
20240104,092900,41293920,11910,11910,11910,11910,0
|
|
20240104,092800,41293920,11910,11910,11910,11910,1
|
|
20240104,092700,41282010,11900,11910,11910,11900,70
|
|
20240104,092600,40448810,11910,11930,11940,11910,24
|
|
20240104,092500,40162380,11910,11890,11910,11880,506
|
|
20240104,092400,34142080,11890,11890,11890,11890,40
|
|
20240104,092300,33666480,11890,11890,11890,11890,17
|
|
20240104,092200,33464350,11890,11890,11890,11890,0
|
|
20240104,092100,33464350,11890,11890,11890,11890,0
|
|
20240104,092000,33464350,11890,11890,11890,11890,32
|
|
20240104,091900,33083870,11890,11890,11890,11890,22
|
|
20240104,091800,32822290,11890,11890,11890,11890,2
|
|
20240104,091700,32798510,11890,11890,11890,11890,372
|
|
20240104,091600,28375430,11890,11890,11890,11890,4
|
|
20240104,091500,28327870,11890,11890,11890,11890,55
|
|
20240104,091400,27673920,11890,11900,11900,11890,21
|
|
20240104,091300,27424120,11860,11860,11860,11860,517
|
|
20240104,091200,21292500,11860,11860,11860,11860,11
|
|
20240104,091100,21162040,11860,11860,11860,11850,99
|
|
20240104,091000,19988860,11890,11890,11890,11890,2
|
|
20240104,090900,19965080,11890,11860,11890,11860,145
|
|
20240104,090800,18245350,11860,11870,11870,11860,345
|
|
20240104,090700,14153460,11870,11860,11950,11860,65
|
|
20240104,090600,13382370,11840,11850,11850,11840,222
|
|
20240104,090500,10753660,11850,11850,11850,11850,0
|
|
20240104,090400,10753660,11850,11840,11860,11840,61
|
|
20240104,090300,10030360,11850,11840,11850,11840,107
|
|
20240104,090200,8762580,11840,11860,11860,11840,13
|
|
20240104,090100,8608520,11860,11860,11860,11860,1
|
|
20240104,090000,8596660,11880,11940,11940,11880,720
|