617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201400,239570830,18910,18910,18910,18910,552
|
|
20240102,201300,239570830,18910,18910,18910,18910,0
|
|
20240102,201200,239570830,18910,18910,18910,18910,0
|
|
20240102,201100,239570830,18910,18910,18910,18910,0
|
|
20240102,201000,239570830,18910,18910,18910,18910,0
|
|
20240102,200900,239570830,18910,18910,18910,18910,0
|
|
20240102,200800,239570830,18910,18910,18910,18910,0
|
|
20240102,200700,239570830,18910,18910,18910,18910,0
|
|
20240102,200600,239570830,18910,18910,18910,18910,0
|
|
20240102,200500,239570830,18910,18910,18910,18910,0
|
|
20240102,200400,239570830,18910,18910,18910,18910,0
|
|
20240102,200300,239570830,18910,18910,18910,18910,0
|
|
20240102,200200,239570830,18910,18910,18910,18910,0
|
|
20240102,200100,239570830,18910,18910,18910,18910,0
|
|
20240102,200000,239570830,18910,18910,18910,18910,0
|
|
20240102,195900,239570830,18910,18910,18910,18910,0
|
|
20240102,195800,239570830,18910,18910,18910,18910,0
|
|
20240102,195700,239570830,18910,18910,18910,18910,0
|
|
20240102,195600,239570830,18910,18910,18910,18910,0
|
|
20240102,195500,239570830,18910,18910,18910,18910,0
|
|
20240102,195400,239570830,18910,18910,18910,18910,0
|
|
20240102,195300,239570830,18910,18910,18910,18910,0
|
|
20240102,195200,239570830,18910,18910,18910,18910,0
|
|
20240102,195100,239570830,18910,18910,18910,18910,0
|
|
20240102,195000,239570830,18910,18910,18910,18910,0
|
|
20240102,194900,239570830,18910,18910,18910,18910,0
|
|
20240102,194800,239570830,18910,18910,18910,18910,0
|
|
20240102,194700,239570830,18910,18910,18910,18910,0
|
|
20240102,194600,239570830,18910,18910,18910,18910,0
|
|
20240102,194500,239570830,18910,18910,18910,18910,0
|
|
20240102,194400,239570830,18910,18910,18910,18910,552
|
|
20240102,194300,239570830,18910,18910,18910,18910,0
|
|
20240102,194200,239570830,18910,18910,18910,18910,0
|
|
20240102,194100,239570830,18910,18910,18910,18910,0
|
|
20240102,194000,239570830,18910,18910,18910,18910,0
|
|
20240102,193900,239570830,18910,18910,18910,18910,0
|
|
20240102,193800,239570830,18910,18910,18910,18910,0
|
|
20240102,193700,239570830,18910,18910,18910,18910,0
|
|
20240102,193600,239570830,18910,18910,18910,18910,0
|
|
20240102,193500,239570830,18910,18910,18910,18910,0
|
|
20240102,193400,239570830,18910,18910,18910,18910,0
|
|
20240102,193300,239570830,18910,18910,18910,18910,0
|
|
20240102,193200,239570830,18910,18910,18910,18910,0
|
|
20240102,193100,239570830,18910,18910,18910,18910,0
|
|
20240102,193000,239570830,18910,18910,18910,18910,0
|
|
20240102,192900,239570830,18910,18910,18910,18910,0
|
|
20240102,192800,239570830,18910,18910,18910,18910,0
|
|
20240102,192700,239570830,18910,18910,18910,18910,0
|
|
20240102,192600,239570830,18910,18910,18910,18910,0
|
|
20240102,192500,239570830,18910,18910,18910,18910,0
|
|
20240102,192400,239570830,18910,18910,18910,18910,0
|
|
20240102,192300,239570830,18910,18910,18910,18910,0
|
|
20240102,192200,239570830,18910,18910,18910,18910,0
|
|
20240102,192100,239570830,18910,18910,18910,18910,0
|
|
20240102,192000,239570830,18910,18910,18910,18910,0
|
|
20240102,191900,239570830,18910,18910,18910,18910,0
|
|
20240102,191800,239570830,18910,18910,18910,18910,0
|
|
20240102,191700,239570830,18910,18910,18910,18910,0
|
|
20240102,191600,239570830,18910,18910,18910,18910,0
|
|
20240102,191500,239570830,18910,18910,18910,18910,0
|
|
20240102,191400,239570830,18910,18910,18910,18910,552
|
|
20240102,191300,239570830,18910,18910,18910,18910,0
|
|
20240102,191200,239570830,18910,18910,18910,18910,0
|
|
20240102,191100,239570830,18910,18910,18910,18910,0
|
|
20240102,191000,239570830,18910,18910,18910,18910,0
|
|
20240102,190900,239570830,18910,18910,18910,18910,0
|
|
20240102,190800,239570830,18910,18910,18910,18910,0
|
|
20240102,190700,239570830,18910,18910,18910,18910,0
|
|
20240102,190600,239570830,18910,18910,18910,18910,0
|
|
20240102,190500,239570830,18910,18910,18910,18910,0
|
|
20240102,190400,239570830,18910,18910,18910,18910,0
|
|
20240102,190300,239570830,18910,18910,18910,18910,0
|
|
20240102,190200,239570830,18910,18910,18910,18910,0
|
|
20240102,190100,239570830,18910,18910,18910,18910,0
|
|
20240102,190000,239570830,18910,18910,18910,18910,0
|
|
20240102,185900,239570830,18910,18910,18910,18910,0
|
|
20240102,185800,239570830,18910,18910,18910,18910,0
|
|
20240102,185700,239570830,18910,18910,18910,18910,0
|
|
20240102,185600,239570830,18910,18910,18910,18910,0
|
|
20240102,185500,239570830,18910,18910,18910,18910,0
|
|
20240102,185400,239570830,18910,18910,18910,18910,0
|
|
20240102,185300,239570830,18910,18910,18910,18910,0
|
|
20240102,185200,239570830,18910,18910,18910,18910,0
|
|
20240102,185100,239570830,18910,18910,18910,18910,0
|
|
20240102,185000,239570830,18910,18910,18910,18910,0
|
|
20240102,184900,239570830,18910,18910,18910,18910,0
|
|
20240102,184800,239570830,18910,18910,18910,18910,0
|
|
20240102,184700,239570830,18910,18910,18910,18910,0
|
|
20240102,184600,239570830,18910,18910,18910,18910,0
|
|
20240102,184500,239570830,18910,18910,18910,18910,0
|
|
20240102,184400,239570830,18910,18910,18910,18910,552
|
|
20240102,184300,239570830,18910,18910,18910,18910,0
|
|
20240102,184200,239570830,18910,18910,18910,18910,0
|
|
20240102,184100,239570830,18910,18910,18910,18910,0
|
|
20240102,184000,239570830,18910,18910,18910,18910,0
|
|
20240102,183900,239570830,18910,18910,18910,18910,0
|
|
20240102,183800,239570830,18910,18910,18910,18910,0
|
|
20240102,183700,239570830,18910,18910,18910,18910,0
|
|
20240102,183600,239570830,18910,18910,18910,18910,0
|
|
20240102,183500,239570830,18910,18910,18910,18910,0
|
|
20240102,183400,239570830,18910,18910,18910,18910,0
|
|
20240102,183300,239570830,18910,18910,18910,18910,0
|
|
20240102,183200,239570830,18910,18910,18910,18910,0
|
|
20240102,183100,239570830,18910,18910,18910,18910,0
|
|
20240102,183000,239570830,18910,18910,18910,18910,0
|
|
20240102,182900,239570830,18910,18910,18910,18910,0
|
|
20240102,182800,239570830,18910,18910,18910,18910,0
|
|
20240102,182700,239570830,18910,18910,18910,18910,0
|
|
20240102,182600,239570830,18910,18910,18910,18910,0
|
|
20240102,182500,239570830,18910,18910,18910,18910,0
|
|
20240102,182400,239570830,18910,18910,18910,18910,0
|
|
20240102,182300,239570830,18910,18910,18910,18910,0
|
|
20240102,182200,239570830,18910,18910,18910,18910,0
|
|
20240102,182100,239570830,18910,18910,18910,18910,0
|
|
20240102,182000,239570830,18910,18910,18910,18910,0
|
|
20240102,181900,239570830,18910,18910,18910,18910,0
|
|
20240102,181800,239570830,18910,18910,18910,18910,0
|
|
20240102,181700,239570830,18910,18910,18910,18910,0
|
|
20240102,181600,239570830,18910,18910,18910,18910,0
|
|
20240102,181500,239570830,18910,18910,18910,18910,0
|
|
20240102,181400,239570830,18910,18910,18910,18910,552
|
|
20240102,181300,239570830,18910,18910,18910,18910,0
|
|
20240102,181200,239570830,18910,18910,18910,18910,0
|
|
20240102,181100,239570830,18910,18910,18910,18910,0
|
|
20240102,181000,239570830,18910,18910,18910,18910,0
|
|
20240102,180900,239570830,18910,18910,18910,18910,0
|
|
20240102,180800,239570830,18910,18910,18910,18910,0
|
|
20240102,180700,239570830,18910,18910,18910,18910,0
|
|
20240102,180600,239570830,18910,18910,18910,18910,0
|
|
20240102,180500,239570830,18910,18910,18910,18910,0
|
|
20240102,180400,239570830,18910,18910,18910,18910,0
|
|
20240102,180300,239570830,18910,18910,18910,18910,0
|
|
20240102,180200,239570830,18910,18910,18910,18910,0
|
|
20240102,180100,239570830,18910,18910,18910,18910,0
|
|
20240102,180000,239570830,18910,18910,18910,18910,0
|
|
20240102,175900,239570830,18910,18910,18910,18910,0
|
|
20240102,175800,239570830,18910,18910,18910,18910,0
|
|
20240102,175700,239570830,18910,18910,18910,18910,0
|
|
20240102,175600,239570830,18910,18910,18910,18910,0
|
|
20240102,175500,239570830,18910,18910,18910,18910,0
|
|
20240102,175400,239570830,18910,18910,18910,18910,0
|
|
20240102,175300,239570830,18910,18910,18910,18910,0
|
|
20240102,175200,239570830,18910,18910,18910,18910,0
|
|
20240102,175100,239570830,18910,18910,18910,18910,0
|
|
20240102,175000,239570830,18910,18910,18910,18910,0
|
|
20240102,174900,239570830,18910,18910,18910,18910,0
|
|
20240102,174800,239570830,18910,18910,18910,18910,0
|
|
20240102,174700,239570830,18910,18910,18910,18910,0
|
|
20240102,174600,239570830,18910,18910,18910,18910,0
|
|
20240102,174500,239570830,18910,18910,18910,18910,0
|
|
20240102,174400,239570830,18910,18910,18910,18910,552
|
|
20240102,174300,239570830,18910,18910,18910,18910,0
|
|
20240102,174200,239570830,18910,18910,18910,18910,0
|
|
20240102,174100,239570830,18910,18910,18910,18910,0
|
|
20240102,174000,239570830,18910,18910,18910,18910,0
|
|
20240102,173900,239570830,18910,18910,18910,18910,0
|
|
20240102,173800,239570830,18910,18910,18910,18910,0
|
|
20240102,173700,239570830,18910,18910,18910,18910,0
|
|
20240102,173600,239570830,18910,18910,18910,18910,0
|
|
20240102,173500,239570830,18910,18910,18910,18910,0
|
|
20240102,173400,239570830,18910,18910,18910,18910,0
|
|
20240102,173300,239570830,18910,18910,18910,18910,0
|
|
20240102,173200,239570830,18910,18910,18910,18910,0
|
|
20240102,173100,239570830,18910,18910,18910,18910,0
|
|
20240102,173000,239570830,18910,18910,18910,18910,0
|
|
20240102,172900,239570830,18910,18910,18910,18910,0
|
|
20240102,172800,239570830,18910,18910,18910,18910,0
|
|
20240102,172700,239570830,18910,18910,18910,18910,0
|
|
20240102,172600,239570830,18910,18910,18910,18910,0
|
|
20240102,172500,239570830,18910,18910,18910,18910,0
|
|
20240102,172400,239570830,18910,18910,18910,18910,0
|
|
20240102,172300,239570830,18910,18910,18910,18910,0
|
|
20240102,172200,239570830,18910,18910,18910,18910,0
|
|
20240102,172100,239570830,18910,18910,18910,18910,0
|
|
20240102,172000,239570830,18910,18910,18910,18910,0
|
|
20240102,171900,239570830,18910,18910,18910,18910,0
|
|
20240102,171800,239570830,18910,18910,18910,18910,0
|
|
20240102,171700,239570830,18910,18910,18910,18910,0
|
|
20240102,171600,239570830,18910,18910,18910,18910,0
|
|
20240102,171500,239570830,18910,18910,18910,18910,0
|
|
20240102,171400,239570830,18910,18910,18910,18910,552
|
|
20240102,171300,239570830,18910,18910,18910,18910,0
|
|
20240102,171200,239570830,18910,18910,18910,18910,0
|
|
20240102,171100,239570830,18910,18910,18910,18910,0
|
|
20240102,171000,239570830,18910,18910,18910,18910,0
|
|
20240102,170900,239570830,18910,18910,18910,18910,0
|
|
20240102,170800,239570830,18910,18910,18910,18910,0
|
|
20240102,170700,239570830,18910,18910,18910,18910,0
|
|
20240102,170600,239570830,18910,18910,18910,18910,0
|
|
20240102,170500,239570830,18910,18910,18910,18910,0
|
|
20240102,170400,239570830,18910,18910,18910,18910,0
|
|
20240102,170300,239570830,18910,18910,18910,18910,0
|
|
20240102,170200,239570830,18910,18910,18910,18910,0
|
|
20240102,170100,239570830,18910,18910,18910,18910,0
|
|
20240102,170000,239570830,18910,18910,18910,18910,0
|
|
20240102,165900,239570830,18910,18910,18910,18910,0
|
|
20240102,165800,239570830,18910,18910,18910,18910,0
|
|
20240102,165700,239570830,18910,18910,18910,18910,0
|
|
20240102,165600,239570830,18910,18910,18910,18910,0
|
|
20240102,165500,239570830,18910,18910,18910,18910,0
|
|
20240102,165400,239570830,18910,18910,18910,18910,0
|
|
20240102,165300,239570830,18910,18910,18910,18910,0
|
|
20240102,165200,239570830,18910,18910,18910,18910,0
|
|
20240102,165100,239570830,18910,18910,18910,18910,0
|
|
20240102,165000,239570830,18910,18910,18910,18910,0
|
|
20240102,164900,239570830,18910,18910,18910,18910,0
|
|
20240102,164800,239570830,18910,18910,18910,18910,0
|
|
20240102,164700,239570830,18910,18910,18910,18910,0
|
|
20240102,164600,239570830,18910,18910,18910,18910,0
|
|
20240102,164500,239570830,18910,18910,18910,18910,0
|
|
20240102,164400,239570830,18910,18910,18910,18910,552
|
|
20240102,164300,239570830,18910,18910,18910,18910,0
|
|
20240102,164200,239570830,18910,18910,18910,18910,0
|
|
20240102,164100,239570830,18910,18910,18910,18910,0
|
|
20240102,164000,239570830,18910,18910,18910,18910,0
|
|
20240102,163900,239570830,18910,18910,18910,18910,0
|
|
20240102,163800,239570830,18910,18910,18910,18910,0
|
|
20240102,163700,239570830,18910,18910,18910,18910,0
|
|
20240102,163600,239570830,18910,18910,18910,18910,0
|
|
20240102,163500,239570830,18910,18910,18910,18910,0
|
|
20240102,163400,239570830,18910,18910,18910,18910,0
|
|
20240102,163300,239570830,18910,18910,18910,18910,0
|
|
20240102,163200,239570830,18910,18910,18910,18910,0
|
|
20240102,163100,239570830,18910,18910,18910,18910,0
|
|
20240102,163000,239570830,18910,18910,18910,18910,0
|
|
20240102,162900,239570830,18910,18910,18910,18910,0
|
|
20240102,162800,239570830,18910,18910,18910,18910,0
|
|
20240102,162700,239570830,18910,18910,18910,18910,0
|
|
20240102,162600,239570830,18910,18910,18910,18910,0
|
|
20240102,162500,239570830,18910,18910,18910,18910,0
|
|
20240102,162400,239570830,18910,18910,18910,18910,0
|
|
20240102,162300,239570830,18910,18910,18910,18910,0
|
|
20240102,162200,239570830,18910,18910,18910,18910,0
|
|
20240102,162100,239570830,18910,18910,18910,18910,0
|
|
20240102,162000,239570830,18910,18910,18910,18910,0
|
|
20240102,161900,239570830,18910,18910,18910,18910,0
|
|
20240102,161800,239570830,18910,18910,18910,18910,0
|
|
20240102,161700,239570830,18910,18910,18910,18910,0
|
|
20240102,161600,239570830,18910,18910,18910,18910,0
|
|
20240102,161500,239570830,18910,18910,18910,18910,0
|
|
20240102,161400,239570830,18910,18910,18910,18910,552
|
|
20240102,161300,239570830,18910,18910,18910,18910,0
|
|
20240102,161200,239570830,18910,18910,18910,18910,0
|
|
20240102,161100,239570830,18910,18910,18910,18910,0
|
|
20240102,161000,239570830,18910,18910,18910,18910,0
|
|
20240102,160900,239570830,18910,18910,18910,18910,0
|
|
20240102,160800,239570830,18910,18910,18910,18910,0
|
|
20240102,160700,239570830,18910,18910,18910,18910,0
|
|
20240102,160600,239570830,18910,18910,18910,18910,0
|
|
20240102,160500,239570830,18910,18910,18910,18910,0
|
|
20240102,160400,239570830,18910,18910,18910,18910,0
|
|
20240102,160300,239570830,18910,18910,18910,18910,0
|
|
20240102,160200,239570830,18910,18910,18910,18910,0
|
|
20240102,160100,239570830,18910,18910,18910,18910,0
|
|
20240102,160000,239570830,18910,18910,18910,18910,0
|
|
20240102,155900,239570830,18910,18910,18910,18910,0
|
|
20240102,155800,239570830,18910,18910,18910,18910,0
|
|
20240102,155700,239570830,18910,18910,18910,18910,0
|
|
20240102,155600,239570830,18910,18910,18910,18910,0
|
|
20240102,155500,239570830,18910,18910,18910,18910,0
|
|
20240102,155400,239570830,18910,18910,18910,18910,0
|
|
20240102,155300,239570830,18910,18910,18910,18910,0
|
|
20240102,155200,239570830,18910,18910,18910,18910,0
|
|
20240102,155100,239570830,18910,18910,18910,18910,0
|
|
20240102,155000,239570830,18910,18910,18910,18910,0
|
|
20240102,154900,239570830,18910,18910,18910,18910,0
|
|
20240102,154800,239570830,18910,18910,18910,18910,0
|
|
20240102,154700,239570830,18910,18910,18910,18910,0
|
|
20240102,154600,239570830,18910,18910,18910,18910,0
|
|
20240102,154500,239570830,18910,18910,18910,18910,0
|
|
20240102,154400,239570830,18910,18910,18910,18910,552
|
|
20240102,154300,239570830,18910,18910,18910,18910,0
|
|
20240102,154200,239570830,18910,18910,18910,18910,0
|
|
20240102,154100,239570830,18910,18910,18910,18910,0
|
|
20240102,154000,239570830,18910,18910,18910,18910,0
|
|
20240102,153900,239570830,18910,18910,18910,18910,0
|
|
20240102,153800,239570830,18910,18910,18910,18910,0
|
|
20240102,153700,239570830,18910,18910,18910,18910,0
|
|
20240102,153600,239570830,18910,18910,18910,18910,0
|
|
20240102,153500,239570830,18910,18910,18910,18910,0
|
|
20240102,153400,239570830,18910,18910,18910,18910,0
|
|
20240102,153300,239570830,18910,18910,18910,18910,0
|
|
20240102,153200,239570830,18910,18910,18910,18910,0
|
|
20240102,153100,239570830,18910,18910,18910,18910,0
|
|
20240102,153000,239570830,18910,18910,18910,18910,552
|
|
20240102,152900,229132510,18900,18900,18900,18900,0
|
|
20240102,152800,229132510,18900,18900,18900,18900,0
|
|
20240102,152700,229132510,18900,18900,18900,18900,0
|
|
20240102,152600,229132510,18900,18900,18900,18900,0
|
|
20240102,152500,229132510,18900,18900,18900,18900,0
|
|
20240102,152400,229132510,18900,18900,18900,18900,0
|
|
20240102,152300,229132510,18900,18900,18900,18900,0
|
|
20240102,152200,229132510,18900,18900,18900,18900,0
|
|
20240102,152100,229132510,18900,18900,18900,18900,0
|
|
20240102,152000,229132510,18900,18900,18900,18900,0
|
|
20240102,151900,229132510,18900,18900,18900,18890,49
|
|
20240102,151800,228206510,18900,18880,18900,18880,203
|
|
20240102,151700,224370050,18880,18880,18880,18880,5
|
|
20240102,151600,224275650,18900,18900,18910,18880,425
|
|
20240102,151500,216246940,18890,18890,18890,18890,10
|
|
20240102,151400,216058040,18890,18890,18890,18890,7
|
|
20240102,151300,215925810,18900,18900,18900,18900,17
|
|
20240102,151200,215604510,18900,18900,18900,18900,75
|
|
20240102,151100,214187010,18900,18890,18900,18890,58
|
|
20240102,151000,213090870,18890,18890,18890,18890,9
|
|
20240102,150900,212920860,18890,18890,18890,18890,8
|
|
20240102,150800,212769740,18890,18890,18890,18890,7
|
|
20240102,150700,212637510,18890,18890,18890,18890,15
|
|
20240102,150600,212354160,18890,18890,18890,18890,14
|
|
20240102,150500,212089700,18890,18890,18890,18890,53
|
|
20240102,150400,211088530,18890,18890,18890,18890,13
|
|
20240102,150300,210842960,18900,18900,18900,18900,0
|
|
20240102,150200,210842960,18900,18900,18900,18900,91
|
|
20240102,150100,209123060,18900,18900,18900,18900,7
|
|
20240102,150000,208990760,18900,18910,18910,18900,11
|
|
20240102,145900,208782770,18910,18900,18910,18900,16
|
|
20240102,145800,208480270,18900,18910,18910,18900,4
|
|
20240102,145700,208404640,18910,18910,18910,18910,13
|
|
20240102,145600,208158810,18910,18910,18910,18910,6
|
|
20240102,145500,208045350,18910,18900,18910,18900,23
|
|
20240102,145400,207610540,18900,18900,18900,18900,3
|
|
20240102,145300,207553840,18910,18910,18910,18910,0
|
|
20240102,145200,207553840,18910,18910,18910,18910,16
|
|
20240102,145100,207251280,18910,18910,18910,18910,1
|
|
20240102,145000,207232370,18910,18910,18910,18910,8
|
|
20240102,144900,207081090,18920,18910,18920,18910,144
|
|
20240102,144800,204356880,18900,18900,18900,18900,7
|
|
20240102,144700,204224580,18900,18900,18900,18900,7
|
|
20240102,144600,204092280,18900,18900,18900,18900,17
|
|
20240102,144500,203770980,18900,18900,18900,18900,1
|
|
20240102,144400,203752080,18900,18880,18900,18880,14
|
|
20240102,144300,203487600,18880,18880,18880,18880,6
|
|
20240102,144200,203374320,18880,18880,18880,18880,6
|
|
20240102,144100,203261040,18880,18880,18880,18880,34
|
|
20240102,144000,202619120,18880,18880,18890,18880,129
|
|
20240102,143900,200183300,18880,18890,18890,18880,84
|
|
20240102,143800,198597140,18890,18890,18890,18890,19
|
|
20240102,143700,198238230,18890,18890,18890,18890,85
|
|
20240102,143600,196632580,18890,18880,18890,18880,41
|
|
20240102,143500,195858420,18880,18880,18890,18880,207
|
|
20240102,143400,191949260,18880,18890,18890,18880,70
|
|
20240102,143300,190627490,18890,18880,18890,18880,37
|
|
20240102,143200,189928830,18880,18890,18890,18880,51
|
|
20240102,143100,188965450,18890,18890,18890,18880,119
|
|
20240102,143000,186717810,18890,18890,18890,18890,59
|
|
20240102,142900,185603300,18890,18890,18910,18890,49
|
|
20240102,142800,184677490,18880,18890,18890,18880,81
|
|
20240102,142700,183147990,18890,18880,18890,18880,217
|
|
20240102,142600,179050750,18880,18880,18880,18880,81
|
|
20240102,142500,177521470,18890,18890,18890,18890,85
|
|
20240102,142400,175915820,18890,18900,18900,18890,37
|
|
20240102,142300,175216780,18900,18890,18900,18890,119
|
|
20240102,142200,172968860,18890,18890,18890,18890,60
|
|
20240102,142100,171835460,18890,18900,18900,18890,60
|
|
20240102,142000,170701730,18900,18900,18900,18900,52
|
|
20240102,141900,169718930,18900,18900,18900,18900,67
|
|
20240102,141800,168452630,18900,18880,18900,18880,89
|
|
20240102,141700,166771720,18880,18880,18880,18880,61
|
|
20240102,141600,165620040,18880,18880,18880,18870,74
|
|
20240102,141500,164223010,18870,18880,18880,18870,31
|
|
20240102,141400,163637780,18900,18910,18910,18900,8
|
|
20240102,141300,163486560,18910,18880,18910,18880,65
|
|
20240102,141200,162258460,18880,18880,18880,18880,6
|
|
20240102,141100,162145180,18880,18890,18890,18880,32
|
|
20240102,141000,161541010,18880,18880,18890,18880,41
|
|
20240102,140900,160766920,18880,18880,18880,18880,26
|
|
20240102,140800,160276040,18890,18880,18890,18880,33
|
|
20240102,140700,159652920,18880,18880,18880,18880,0
|
|
20240102,140600,159652920,18880,18880,18880,18880,26
|
|
20240102,140500,159162040,18880,18880,18880,18880,26
|
|
20240102,140400,158671160,18880,18880,18880,18880,26
|
|
20240102,140300,158180280,18890,18890,18890,18890,19
|
|
20240102,140200,157821370,18890,18890,18890,18890,2
|
|
20240102,140100,157783590,18890,18880,18890,18880,27
|
|
20240102,140000,157273810,18880,18880,18880,18880,26
|
|
20240102,135900,156782930,18880,18880,18880,18880,25
|
|
20240102,135800,156310930,18890,18890,18890,18890,18
|
|
20240102,135700,155970910,18890,18880,18890,18880,236
|
|
20240102,135600,151515220,18880,18880,18890,18880,48
|
|
20240102,135500,150608970,18870,18880,18880,18870,35
|
|
20240102,135400,149948430,18880,18880,18880,18880,101
|
|
20240102,135300,148041550,18870,18870,18870,18870,25
|
|
20240102,135200,147569800,18880,18880,18880,18880,8
|
|
20240102,135100,147418760,18880,18890,18890,18880,14
|
|
20240102,135000,147154430,18880,18880,18880,18880,25
|
|
20240102,134900,146682430,18880,18880,18890,18880,70
|
|
20240102,134800,145360820,18880,18880,18880,18880,27
|
|
20240102,134700,144851060,18880,18880,18880,18880,36
|
|
20240102,134600,144171380,18880,18870,18880,18870,51
|
|
20240102,134500,143208750,18870,18870,18870,18870,100
|
|
20240102,134400,141321750,18880,18880,18880,18870,27
|
|
20240102,134300,140812000,18890,18890,18890,18890,23
|
|
20240102,134200,140377530,18890,18880,18890,18880,7
|
|
20240102,134100,140245310,18880,18880,18880,18880,100
|
|
20240102,134000,138357310,18880,18880,18890,18880,67
|
|
20240102,133900,137092340,18880,18880,18880,18880,26
|
|
20240102,133800,136601460,18890,18890,18890,18890,23
|
|
20240102,133700,136166990,18900,18900,18900,18900,17
|
|
20240102,133600,135845690,18890,18890,18890,18890,48
|
|
20240102,133500,134938970,18880,18880,18880,18880,45
|
|
20240102,133400,134089370,18880,18880,18880,18880,26
|
|
20240102,133300,133598490,18890,18890,18890,18890,20
|
|
20240102,133200,133220690,18890,18890,18890,18890,1
|
|
20240102,133100,133201800,18890,18890,18890,18890,8
|
|
20240102,133000,133050680,18900,18890,18900,18890,50
|
|
20240102,132900,132105860,18880,18880,18880,18880,75
|
|
20240102,132800,130689860,18880,18880,18880,18880,26
|
|
20240102,132700,130198980,18880,18880,18880,18880,0
|
|
20240102,132600,130198980,18880,18890,18890,18880,33
|
|
20240102,132500,129575860,18890,18900,18900,18890,131
|
|
20240102,132400,127101260,18890,18900,18900,18890,35
|
|
20240102,132300,126440020,18900,18900,18900,18900,0
|
|
20240102,132200,126440020,18900,18900,18900,18900,0
|
|
20240102,132100,126440020,18900,18900,18900,18900,208
|
|
20240102,132000,122508820,18900,18900,18900,18900,0
|
|
20240102,131900,122508820,18900,18910,18910,18900,137
|
|
20240102,131800,119919440,18910,18910,18910,18910,72
|
|
20240102,131700,118557920,18910,18910,18910,18910,2
|
|
20240102,131600,118520100,18910,18910,18910,18910,26
|
|
20240102,131500,118028440,18910,18910,18910,18910,26
|
|
20240102,131400,117536780,18910,18920,18920,18910,30
|
|
20240102,131300,116969430,18910,18920,18920,18910,33
|
|
20240102,131200,116345380,18920,18920,18920,18920,3
|
|
20240102,131100,116288620,18920,18920,18920,18920,8
|
|
20240102,131000,116137260,18920,18920,18920,18920,0
|
|
20240102,130900,116137260,18920,18920,18920,18920,0
|
|
20240102,130800,116137260,18920,18920,18920,18920,9
|
|
20240102,130700,115966980,18920,18920,18920,18920,0
|
|
20240102,130600,115966980,18920,18920,18920,18920,0
|
|
20240102,130500,115966980,18920,18920,18920,18920,18
|
|
20240102,130400,115626420,18920,18920,18920,18920,0
|
|
20240102,130300,115626420,18920,18920,18920,18920,17
|
|
20240102,130200,115304780,18920,18920,18920,18920,0
|
|
20240102,130100,115304780,18920,18920,18920,18920,0
|
|
20240102,130000,115304780,18920,18920,18920,18920,8
|
|
20240102,125900,115153420,18920,18920,18920,18920,0
|
|
20240102,125800,115153420,18920,18920,18920,18920,10
|
|
20240102,125700,114964220,18910,18910,18910,18910,0
|
|
20240102,125600,114964220,18910,18910,18910,18910,0
|
|
20240102,125500,114964220,18910,18910,18910,18910,10
|
|
20240102,125400,114775120,18910,18910,18910,18910,0
|
|
20240102,125300,114775120,18910,18910,18910,18910,0
|
|
20240102,125200,114775120,18910,18900,18910,18900,222
|
|
20240102,125100,110579100,18900,18900,18900,18900,10
|
|
20240102,125000,110390100,18900,18900,18900,18900,27
|
|
20240102,124900,109879800,18910,18910,18910,18910,23
|
|
20240102,124800,109444870,18920,18920,18920,18920,0
|
|
20240102,124700,109444870,18920,18920,18920,18920,8
|
|
20240102,124600,109293510,18920,18920,18920,18920,225
|
|
20240102,124500,105036510,18920,18920,18920,18920,0
|
|
20240102,124400,105036510,18920,18920,18920,18920,27
|
|
20240102,124300,104525670,18920,18920,18920,18920,23
|
|
20240102,124200,104090510,18930,18930,18930,18930,9
|
|
20240102,124100,103920140,18930,18930,18930,18930,0
|
|
20240102,124000,103920140,18930,18930,18930,18930,0
|
|
20240102,123900,103920140,18930,18920,18930,18920,48
|
|
20240102,123800,103011730,18920,18920,18920,18920,0
|
|
20240102,123700,103011730,18920,18920,18920,18920,0
|
|
20240102,123600,103011730,18920,18920,18920,18920,1
|
|
20240102,123500,102992810,18920,18920,18920,18920,3
|
|
20240102,123400,102936050,18920,18920,18920,18920,3
|
|
20240102,123300,102879290,18920,18930,18930,18920,22
|
|
20240102,123200,102462850,18970,18970,18970,18970,9
|
|
20240102,123100,102292120,18980,18980,18980,18980,0
|
|
20240102,123000,102292120,18980,18980,18980,18980,0
|
|
20240102,122900,102292120,18980,18980,18980,18980,8
|
|
20240102,122800,102140280,18980,18980,18980,18980,0
|
|
20240102,122700,102140280,18980,18980,18980,18980,0
|
|
20240102,122600,102140280,18980,18980,18980,18980,8
|
|
20240102,122500,101988440,18980,18980,18980,18980,0
|
|
20240102,122400,101988440,18980,18980,18980,18980,16
|
|
20240102,122300,101684760,18980,18980,18980,18980,0
|
|
20240102,122200,101684760,18980,18980,18980,18980,0
|
|
20240102,122100,101684760,18980,18980,18980,18980,17
|
|
20240102,122000,101362100,18980,18980,18980,18980,0
|
|
20240102,121900,101362100,18980,18980,18980,18980,17
|
|
20240102,121800,101039440,18990,18990,18990,18990,0
|
|
20240102,121700,101039440,18990,18990,18990,18990,0
|
|
20240102,121600,101039440,18990,18990,18990,18990,8
|
|
20240102,121500,100887520,18920,18920,18920,18920,0
|
|
20240102,121400,100887520,18920,18920,18920,18920,0
|
|
20240102,121300,100887520,18920,18920,18920,18920,0
|
|
20240102,121200,100887520,18920,18920,18920,18920,0
|
|
20240102,121100,100887520,18920,18920,18920,18920,0
|
|
20240102,121000,100887520,18920,18920,18920,18920,0
|
|
20240102,120900,100887520,18920,18920,18920,18920,0
|
|
20240102,120800,100887520,18920,18920,18920,18920,0
|
|
20240102,120700,100887520,18920,18930,18930,18910,348
|
|
20240102,120600,94306180,18930,18990,18990,18930,13
|
|
20240102,120500,94059610,18990,18990,18990,18990,0
|
|
20240102,120400,94059610,18990,18990,18990,18990,15
|
|
20240102,120300,93774760,18990,18990,18990,18990,8
|
|
20240102,120200,93622840,18990,18990,18990,18990,0
|
|
20240102,120100,93622840,18990,18990,18990,18990,0
|
|
20240102,120000,93622840,18990,18990,18990,18990,9
|
|
20240102,115900,93451930,19000,19000,19000,19000,1
|
|
20240102,115800,93432930,19000,19000,19000,19000,8
|
|
20240102,115700,93280930,19000,19000,19000,19000,0
|
|
20240102,115600,93280930,19000,19000,19000,19000,0
|
|
20240102,115500,93280930,19000,19000,19000,19000,8
|
|
20240102,115400,93128930,19000,19000,19000,19000,50
|
|
20240102,115300,92178930,19000,19000,19000,19000,250
|
|
20240102,115200,87428930,19000,19000,19000,19000,0
|
|
20240102,115100,87428930,19000,19000,19000,19000,10
|
|
20240102,115000,87238930,18980,18980,18980,18980,9
|
|
20240102,114900,87068110,18980,18980,18980,18980,0
|
|
20240102,114800,87068110,18980,18980,18980,18980,46
|
|
20240102,114700,86195030,19000,19000,19000,19000,8
|
|
20240102,114600,86043030,19000,19000,19000,19000,0
|
|
20240102,114500,86043030,19000,19000,19000,19000,17
|
|
20240102,114400,85720030,19000,19000,19000,19000,0
|
|
20240102,114300,85720030,19000,19000,19000,19000,0
|
|
20240102,114200,85720030,19000,19000,19000,19000,15
|
|
20240102,114100,85435030,19000,19000,19000,19000,0
|
|
20240102,114000,85435030,19000,19000,19000,19000,17
|
|
20240102,113900,85112030,19000,19000,19000,19000,0
|
|
20240102,113800,85112030,19000,19000,19000,19000,0
|
|
20240102,113700,85112030,19000,19000,19000,19000,9
|
|
20240102,113600,84941030,18940,18940,18940,18940,1
|
|
20240102,113500,84922090,19030,19030,19030,19030,0
|
|
20240102,113400,84922090,19030,19030,19030,19030,7
|
|
20240102,113300,84788880,18940,18940,18940,18940,20
|
|
20240102,113200,84410080,18930,18930,18930,18930,0
|
|
20240102,113100,84410080,18930,18930,18930,18930,0
|
|
20240102,113000,84410080,18930,18930,18930,18930,0
|
|
20240102,112900,84410080,18930,18930,18930,18930,0
|
|
20240102,112800,84410080,18930,18930,18930,18930,0
|
|
20240102,112700,84410080,18930,18940,18950,18930,492
|
|
20240102,112600,75088700,18930,18920,18930,18910,51
|
|
20240102,112500,74123880,18930,18930,18930,18930,3
|
|
20240102,112400,74067090,18930,18930,18930,18930,17
|
|
20240102,112300,73745280,18930,18930,18930,18930,0
|
|
20240102,112200,73745280,18930,18930,18930,18930,100
|
|
20240102,112100,71852280,18930,18930,18930,18930,8
|
|
20240102,112000,71700840,18910,18910,18910,18910,0
|
|
20240102,111900,71700840,18910,18910,18910,18910,2
|
|
20240102,111800,71663020,18910,18910,18910,18910,2
|
|
20240102,111700,71625200,18910,18910,18910,18910,0
|
|
20240102,111600,71625200,18910,18910,18910,18910,9
|
|
20240102,111500,71455010,18870,18870,18870,18870,0
|
|
20240102,111400,71455010,18870,18870,18870,18870,0
|
|
20240102,111300,71455010,18870,18870,18870,18870,0
|
|
20240102,111200,71455010,18870,18870,18870,18870,0
|
|
20240102,111100,71455010,18870,18870,18870,18870,0
|
|
20240102,111000,71455010,18870,18870,18870,18870,0
|
|
20240102,110900,71455010,18870,18870,18870,18870,0
|
|
20240102,110800,71455010,18870,18870,18870,18870,2
|
|
20240102,110700,71417270,18920,18920,18920,18920,0
|
|
20240102,110600,71417270,18920,18920,18920,18920,8
|
|
20240102,110500,71265910,18930,18930,18930,18930,0
|
|
20240102,110400,71265910,18930,18930,18930,18930,4
|
|
20240102,110300,71190190,18930,18930,18930,18930,4
|
|
20240102,110200,71114470,18930,18930,18930,18930,1
|
|
20240102,110100,71095540,18930,18930,18930,18930,7
|
|
20240102,110000,70963030,18930,18870,18930,18860,394
|
|
20240102,105900,63529720,18880,18890,18890,18880,382
|
|
20240102,105800,56315990,18890,18930,18930,18890,24
|
|
20240102,105700,55862200,18930,18930,18930,18930,0
|
|
20240102,105600,55862200,18930,18930,18930,18930,0
|
|
20240102,105500,55862200,18930,18930,18930,18930,0
|
|
20240102,105400,55862200,18930,18930,18930,18930,0
|
|
20240102,105300,55862200,18930,18930,18930,18930,0
|
|
20240102,105200,55862200,18930,18930,18930,18930,1
|
|
20240102,105100,55843270,18930,18930,18930,18930,1
|
|
20240102,105000,55824340,18930,18930,18930,18930,0
|
|
20240102,104900,55824340,18930,18930,18930,18930,0
|
|
20240102,104800,55824340,18930,18930,18930,18930,0
|
|
20240102,104700,55824340,18930,18930,18930,18930,100
|
|
20240102,104600,53931340,18930,18930,18930,18930,3
|
|
20240102,104500,53874550,18930,18930,18930,18930,0
|
|
20240102,104400,53874550,18930,18930,18930,18930,1
|
|
20240102,104300,53855620,18890,18890,18890,18890,0
|
|
20240102,104200,53855620,18890,18900,18900,18890,100
|
|
20240102,104100,51966070,18880,18880,18880,18880,200
|
|
20240102,104000,48190070,18930,18930,18930,18930,1
|
|
20240102,103900,48171140,18930,18930,18930,18930,0
|
|
20240102,103800,48171140,18930,18930,18930,18930,0
|
|
20240102,103700,48171140,18930,18930,18930,18930,2
|
|
20240102,103600,48133280,18930,18930,18930,18930,0
|
|
20240102,103500,48133280,18930,18930,18930,18930,2
|
|
20240102,103400,48095420,18930,18930,18930,18930,0
|
|
20240102,103300,48095420,18930,18930,18930,18930,200
|
|
20240102,103200,44309420,18870,18870,18870,18870,0
|
|
20240102,103100,44309420,18870,18870,18870,18870,5
|
|
20240102,103000,44215070,18870,18870,18870,18870,1200
|
|
20240102,102900,21571070,18860,18860,18860,18860,1
|
|
20240102,102800,21552210,18860,18860,18860,18860,61
|
|
20240102,102700,20401750,18870,18870,18870,18870,0
|
|
20240102,102600,20401750,18870,18870,18870,18870,29
|
|
20240102,102500,19854520,18860,18860,18860,18860,0
|
|
20240102,102400,19854520,18860,18860,18860,18860,122
|
|
20240102,102300,17553600,18870,18890,18890,18870,230
|
|
20240102,102200,13212120,18890,18890,18890,18890,0
|
|
20240102,102100,13212120,18890,18890,18890,18890,0
|
|
20240102,102000,13212120,18890,18890,18890,18890,0
|
|
20240102,101900,13212120,18890,18890,18890,18890,0
|
|
20240102,101800,13212120,18890,18890,18890,18890,0
|
|
20240102,101700,13212120,18890,18890,18890,18890,0
|
|
20240102,101600,13212120,18890,18890,18890,18890,20
|
|
20240102,101500,12834320,18880,18880,18880,18880,110
|
|
20240102,101400,10757520,18880,18880,18880,18880,20
|
|
20240102,101300,10379920,18880,18880,18880,18880,20
|
|
20240102,101200,10002320,18880,18880,18880,18880,0
|
|
20240102,101100,10002320,18880,18880,18880,18880,0
|
|
20240102,101000,10002320,18880,18890,18890,18880,62
|
|
20240102,100900,8831660,18890,18890,18890,18890,40
|
|
20240102,100800,8076060,18880,18880,18880,18880,26
|
|
20240102,100700,7585180,18880,18880,18880,18880,11
|
|
20240102,100600,7377500,18880,18870,18880,18870,33
|
|
20240102,100500,6754760,18880,18880,18880,18880,65
|
|
20240102,100400,5527560,18930,18930,18930,18930,54
|
|
20240102,100300,4505340,18930,18930,18930,18930,1
|
|
20240102,100200,4486410,18930,18930,18930,18930,0
|
|
20240102,100100,4486410,18930,18930,18930,18930,7
|
|
20240102,100000,4353900,18930,18930,18930,18930,225
|