683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,202000,376573710,18550,18550,18550,18550,695
|
|
20240104,201900,376573710,18550,18550,18550,18550,0
|
|
20240104,201800,376573710,18550,18550,18550,18550,0
|
|
20240104,201700,376573710,18550,18550,18550,18550,0
|
|
20240104,201600,376573710,18550,18550,18550,18550,0
|
|
20240104,201500,376573710,18550,18550,18550,18550,0
|
|
20240104,201400,376573710,18550,18550,18550,18550,0
|
|
20240104,201300,376573710,18550,18550,18550,18550,0
|
|
20240104,201200,376573710,18550,18550,18550,18550,0
|
|
20240104,201100,376573710,18550,18550,18550,18550,0
|
|
20240104,201000,376573710,18550,18550,18550,18550,0
|
|
20240104,200900,376573710,18550,18550,18550,18550,0
|
|
20240104,200800,376573710,18550,18550,18550,18550,0
|
|
20240104,200700,376573710,18550,18550,18550,18550,0
|
|
20240104,200600,376573710,18550,18550,18550,18550,0
|
|
20240104,200500,376573710,18550,18550,18550,18550,0
|
|
20240104,200400,376573710,18550,18550,18550,18550,0
|
|
20240104,200300,376573710,18550,18550,18550,18550,0
|
|
20240104,200200,376573710,18550,18550,18550,18550,0
|
|
20240104,200100,376573710,18550,18550,18550,18550,0
|
|
20240104,200000,376573710,18550,18550,18550,18550,0
|
|
20240104,195900,376573710,18550,18550,18550,18550,0
|
|
20240104,195800,376573710,18550,18550,18550,18550,0
|
|
20240104,195700,376573710,18550,18550,18550,18550,0
|
|
20240104,195600,376573710,18550,18550,18550,18550,0
|
|
20240104,195500,376573710,18550,18550,18550,18550,0
|
|
20240104,195400,376573710,18550,18550,18550,18550,0
|
|
20240104,195300,376573710,18550,18550,18550,18550,0
|
|
20240104,195200,376573710,18550,18550,18550,18550,0
|
|
20240104,195100,376573710,18550,18550,18550,18550,0
|
|
20240104,195000,376573710,18550,18550,18550,18550,695
|
|
20240104,194900,376573710,18550,18550,18550,18550,0
|
|
20240104,194800,376573710,18550,18550,18550,18550,0
|
|
20240104,194700,376573710,18550,18550,18550,18550,0
|
|
20240104,194600,376573710,18550,18550,18550,18550,0
|
|
20240104,194500,376573710,18550,18550,18550,18550,0
|
|
20240104,194400,376573710,18550,18550,18550,18550,0
|
|
20240104,194300,376573710,18550,18550,18550,18550,0
|
|
20240104,194200,376573710,18550,18550,18550,18550,0
|
|
20240104,194100,376573710,18550,18550,18550,18550,0
|
|
20240104,194000,376573710,18550,18550,18550,18550,0
|
|
20240104,193900,376573710,18550,18550,18550,18550,0
|
|
20240104,193800,376573710,18550,18550,18550,18550,0
|
|
20240104,193700,376573710,18550,18550,18550,18550,0
|
|
20240104,193600,376573710,18550,18550,18550,18550,0
|
|
20240104,193500,376573710,18550,18550,18550,18550,0
|
|
20240104,193400,376573710,18550,18550,18550,18550,0
|
|
20240104,193300,376573710,18550,18550,18550,18550,0
|
|
20240104,193200,376573710,18550,18550,18550,18550,0
|
|
20240104,193100,376573710,18550,18550,18550,18550,0
|
|
20240104,193000,376573710,18550,18550,18550,18550,0
|
|
20240104,192900,376573710,18550,18550,18550,18550,0
|
|
20240104,192800,376573710,18550,18550,18550,18550,0
|
|
20240104,192700,376573710,18550,18550,18550,18550,0
|
|
20240104,192600,376573710,18550,18550,18550,18550,0
|
|
20240104,192500,376573710,18550,18550,18550,18550,0
|
|
20240104,192400,376573710,18550,18550,18550,18550,0
|
|
20240104,192300,376573710,18550,18550,18550,18550,0
|
|
20240104,192200,376573710,18550,18550,18550,18550,0
|
|
20240104,192100,376573710,18550,18550,18550,18550,0
|
|
20240104,192000,376573710,18550,18550,18550,18550,695
|
|
20240104,191900,376573710,18550,18550,18550,18550,0
|
|
20240104,191800,376573710,18550,18550,18550,18550,0
|
|
20240104,191700,376573710,18550,18550,18550,18550,0
|
|
20240104,191600,376573710,18550,18550,18550,18550,0
|
|
20240104,191500,376573710,18550,18550,18550,18550,0
|
|
20240104,191400,376573710,18550,18550,18550,18550,0
|
|
20240104,191300,376573710,18550,18550,18550,18550,0
|
|
20240104,191200,376573710,18550,18550,18550,18550,0
|
|
20240104,191100,376573710,18550,18550,18550,18550,0
|
|
20240104,191000,376573710,18550,18550,18550,18550,0
|
|
20240104,190900,376573710,18550,18550,18550,18550,0
|
|
20240104,190800,376573710,18550,18550,18550,18550,0
|
|
20240104,190700,376573710,18550,18550,18550,18550,0
|
|
20240104,190600,376573710,18550,18550,18550,18550,0
|
|
20240104,190500,376573710,18550,18550,18550,18550,0
|
|
20240104,190400,376573710,18550,18550,18550,18550,0
|
|
20240104,190300,376573710,18550,18550,18550,18550,0
|
|
20240104,190200,376573710,18550,18550,18550,18550,0
|
|
20240104,190100,376573710,18550,18550,18550,18550,0
|
|
20240104,190000,376573710,18550,18550,18550,18550,0
|
|
20240104,185900,376573710,18550,18550,18550,18550,0
|
|
20240104,185800,376573710,18550,18550,18550,18550,0
|
|
20240104,185700,376573710,18550,18550,18550,18550,0
|
|
20240104,185600,376573710,18550,18550,18550,18550,0
|
|
20240104,185500,376573710,18550,18550,18550,18550,0
|
|
20240104,185400,376573710,18550,18550,18550,18550,0
|
|
20240104,185300,376573710,18550,18550,18550,18550,0
|
|
20240104,185200,376573710,18550,18550,18550,18550,0
|
|
20240104,185100,376573710,18550,18550,18550,18550,0
|
|
20240104,185000,376573710,18550,18550,18550,18550,695
|
|
20240104,184900,376573710,18550,18550,18550,18550,0
|
|
20240104,184800,376573710,18550,18550,18550,18550,0
|
|
20240104,184700,376573710,18550,18550,18550,18550,0
|
|
20240104,184600,376573710,18550,18550,18550,18550,0
|
|
20240104,184500,376573710,18550,18550,18550,18550,0
|
|
20240104,184400,376573710,18550,18550,18550,18550,0
|
|
20240104,184300,376573710,18550,18550,18550,18550,0
|
|
20240104,184200,376573710,18550,18550,18550,18550,0
|
|
20240104,184100,376573710,18550,18550,18550,18550,0
|
|
20240104,184000,376573710,18550,18550,18550,18550,0
|
|
20240104,183900,376573710,18550,18550,18550,18550,0
|
|
20240104,183800,376573710,18550,18550,18550,18550,0
|
|
20240104,183700,376573710,18550,18550,18550,18550,0
|
|
20240104,183600,376573710,18550,18550,18550,18550,0
|
|
20240104,183500,376573710,18550,18550,18550,18550,0
|
|
20240104,183400,376573710,18550,18550,18550,18550,0
|
|
20240104,183300,376573710,18550,18550,18550,18550,0
|
|
20240104,183200,376573710,18550,18550,18550,18550,0
|
|
20240104,183100,376573710,18550,18550,18550,18550,0
|
|
20240104,183000,376573710,18550,18550,18550,18550,0
|
|
20240104,182900,376573710,18550,18550,18550,18550,0
|
|
20240104,182800,376573710,18550,18550,18550,18550,0
|
|
20240104,182700,376573710,18550,18550,18550,18550,0
|
|
20240104,182600,376573710,18550,18550,18550,18550,0
|
|
20240104,182500,376573710,18550,18550,18550,18550,0
|
|
20240104,182400,376573710,18550,18550,18550,18550,0
|
|
20240104,182300,376573710,18550,18550,18550,18550,0
|
|
20240104,182200,376573710,18550,18550,18550,18550,0
|
|
20240104,182100,376573710,18550,18550,18550,18550,0
|
|
20240104,182000,376573710,18550,18550,18550,18550,695
|
|
20240104,181900,376573710,18550,18550,18550,18550,0
|
|
20240104,181800,376573710,18550,18550,18550,18550,0
|
|
20240104,181700,376573710,18550,18550,18550,18550,0
|
|
20240104,181600,376573710,18550,18550,18550,18550,0
|
|
20240104,181500,376573710,18550,18550,18550,18550,0
|
|
20240104,181400,376573710,18550,18550,18550,18550,0
|
|
20240104,181300,376573710,18550,18550,18550,18550,0
|
|
20240104,181200,376573710,18550,18550,18550,18550,0
|
|
20240104,181100,376573710,18550,18550,18550,18550,0
|
|
20240104,181000,376573710,18550,18550,18550,18550,0
|
|
20240104,180900,376573710,18550,18550,18550,18550,0
|
|
20240104,180800,376573710,18550,18550,18550,18550,0
|
|
20240104,180700,376573710,18550,18550,18550,18550,0
|
|
20240104,180600,376573710,18550,18550,18550,18550,0
|
|
20240104,180500,376573710,18550,18550,18550,18550,0
|
|
20240104,180400,376573710,18550,18550,18550,18550,0
|
|
20240104,180300,376573710,18550,18550,18550,18550,0
|
|
20240104,180200,376573710,18550,18550,18550,18550,0
|
|
20240104,180100,376573710,18550,18550,18550,18550,0
|
|
20240104,180000,376573710,18550,18550,18550,18550,0
|
|
20240104,175900,376573710,18550,18550,18550,18550,0
|
|
20240104,175800,376573710,18550,18550,18550,18550,0
|
|
20240104,175700,376573710,18550,18550,18550,18550,0
|
|
20240104,175600,376573710,18550,18550,18550,18550,0
|
|
20240104,175500,376573710,18550,18550,18550,18550,0
|
|
20240104,175400,376573710,18550,18550,18550,18550,0
|
|
20240104,175300,376573710,18550,18550,18550,18550,0
|
|
20240104,175200,376573710,18550,18550,18550,18550,0
|
|
20240104,175100,376573710,18550,18550,18550,18550,0
|
|
20240104,175000,376573710,18550,18550,18550,18550,695
|
|
20240104,174900,376573710,18550,18550,18550,18550,0
|
|
20240104,174800,376573710,18550,18550,18550,18550,0
|
|
20240104,174700,376573710,18550,18550,18550,18550,0
|
|
20240104,174600,376573710,18550,18550,18550,18550,0
|
|
20240104,174500,376573710,18550,18550,18550,18550,0
|
|
20240104,174400,376573710,18550,18550,18550,18550,0
|
|
20240104,174300,376573710,18550,18550,18550,18550,0
|
|
20240104,174200,376573710,18550,18550,18550,18550,0
|
|
20240104,174100,376573710,18550,18550,18550,18550,0
|
|
20240104,174000,376573710,18550,18550,18550,18550,0
|
|
20240104,173900,376573710,18550,18550,18550,18550,0
|
|
20240104,173800,376573710,18550,18550,18550,18550,0
|
|
20240104,173700,376573710,18550,18550,18550,18550,0
|
|
20240104,173600,376573710,18550,18550,18550,18550,0
|
|
20240104,173500,376573710,18550,18550,18550,18550,0
|
|
20240104,173400,376573710,18550,18550,18550,18550,0
|
|
20240104,173300,376573710,18550,18550,18550,18550,0
|
|
20240104,173200,376573710,18550,18550,18550,18550,0
|
|
20240104,173100,376573710,18550,18550,18550,18550,0
|
|
20240104,173000,376573710,18550,18550,18550,18550,0
|
|
20240104,172900,376573710,18550,18550,18550,18550,0
|
|
20240104,172800,376573710,18550,18550,18550,18550,0
|
|
20240104,172700,376573710,18550,18550,18550,18550,0
|
|
20240104,172600,376573710,18550,18550,18550,18550,0
|
|
20240104,172500,376573710,18550,18550,18550,18550,0
|
|
20240104,172400,376573710,18550,18550,18550,18550,0
|
|
20240104,172300,376573710,18550,18550,18550,18550,0
|
|
20240104,172200,376573710,18550,18550,18550,18550,0
|
|
20240104,172100,376573710,18550,18550,18550,18550,0
|
|
20240104,172000,376573710,18550,18550,18550,18550,695
|
|
20240104,171900,376573710,18550,18550,18550,18550,0
|
|
20240104,171800,376573710,18550,18550,18550,18550,0
|
|
20240104,171700,376573710,18550,18550,18550,18550,0
|
|
20240104,171600,376573710,18550,18550,18550,18550,0
|
|
20240104,171500,376573710,18550,18550,18550,18550,0
|
|
20240104,171400,376573710,18550,18550,18550,18550,0
|
|
20240104,171300,376573710,18550,18550,18550,18550,0
|
|
20240104,171200,376573710,18550,18550,18550,18550,0
|
|
20240104,171100,376573710,18550,18550,18550,18550,0
|
|
20240104,171000,376573710,18550,18550,18550,18550,0
|
|
20240104,170900,376573710,18550,18550,18550,18550,0
|
|
20240104,170800,376573710,18550,18550,18550,18550,0
|
|
20240104,170700,376573710,18550,18550,18550,18550,0
|
|
20240104,170600,376573710,18550,18550,18550,18550,0
|
|
20240104,170500,376573710,18550,18550,18550,18550,0
|
|
20240104,170400,376573710,18550,18550,18550,18550,0
|
|
20240104,170300,376573710,18550,18550,18550,18550,0
|
|
20240104,170200,376573710,18550,18550,18550,18550,0
|
|
20240104,170100,376573710,18550,18550,18550,18550,0
|
|
20240104,170000,376573710,18550,18550,18550,18550,0
|
|
20240104,165900,376573710,18550,18550,18550,18550,0
|
|
20240104,165800,376573710,18550,18550,18550,18550,0
|
|
20240104,165700,376573710,18550,18550,18550,18550,0
|
|
20240104,165600,376573710,18550,18550,18550,18550,0
|
|
20240104,165500,376573710,18550,18550,18550,18550,0
|
|
20240104,165400,376573710,18550,18550,18550,18550,0
|
|
20240104,165300,376573710,18550,18550,18550,18550,0
|
|
20240104,165200,376573710,18550,18550,18550,18550,0
|
|
20240104,165100,376573710,18550,18550,18550,18550,0
|
|
20240104,165000,376573710,18550,18550,18550,18550,695
|
|
20240104,164900,376573710,18550,18550,18550,18550,0
|
|
20240104,164800,376573710,18550,18550,18550,18550,0
|
|
20240104,164700,376573710,18550,18550,18550,18550,0
|
|
20240104,164600,376573710,18550,18550,18550,18550,0
|
|
20240104,164500,376573710,18550,18550,18550,18550,0
|
|
20240104,164400,376573710,18550,18550,18550,18550,0
|
|
20240104,164300,376573710,18550,18550,18550,18550,0
|
|
20240104,164200,376573710,18550,18550,18550,18550,0
|
|
20240104,164100,376573710,18550,18550,18550,18550,0
|
|
20240104,164000,376573710,18550,18550,18550,18550,0
|
|
20240104,163900,376573710,18550,18550,18550,18550,0
|
|
20240104,163800,376573710,18550,18550,18550,18550,0
|
|
20240104,163700,376573710,18550,18550,18550,18550,0
|
|
20240104,163600,376573710,18550,18550,18550,18550,0
|
|
20240104,163500,376573710,18550,18550,18550,18550,0
|
|
20240104,163400,376573710,18550,18550,18550,18550,0
|
|
20240104,163300,376573710,18550,18550,18550,18550,0
|
|
20240104,163200,376573710,18550,18550,18550,18550,0
|
|
20240104,163100,376573710,18550,18550,18550,18550,0
|
|
20240104,163000,376573710,18550,18550,18550,18550,0
|
|
20240104,162900,376573710,18550,18550,18550,18550,0
|
|
20240104,162800,376573710,18550,18550,18550,18550,0
|
|
20240104,162700,376573710,18550,18550,18550,18550,0
|
|
20240104,162600,376573710,18550,18550,18550,18550,0
|
|
20240104,162500,376573710,18550,18550,18550,18550,0
|
|
20240104,162400,376573710,18550,18550,18550,18550,0
|
|
20240104,162300,376573710,18550,18550,18550,18550,0
|
|
20240104,162200,376573710,18550,18550,18550,18550,0
|
|
20240104,162100,376573710,18550,18550,18550,18550,0
|
|
20240104,162000,376573710,18550,18550,18550,18550,695
|
|
20240104,161900,376573710,18550,18550,18550,18550,0
|
|
20240104,161800,376573710,18550,18550,18550,18550,0
|
|
20240104,161700,376573710,18550,18550,18550,18550,0
|
|
20240104,161600,376573710,18550,18550,18550,18550,0
|
|
20240104,161500,376573710,18550,18550,18550,18550,0
|
|
20240104,161400,376573710,18550,18550,18550,18550,0
|
|
20240104,161300,376573710,18550,18550,18550,18550,0
|
|
20240104,161200,376573710,18550,18550,18550,18550,0
|
|
20240104,161100,376573710,18550,18550,18550,18550,0
|
|
20240104,161000,376573710,18550,18550,18550,18550,0
|
|
20240104,160900,376573710,18550,18550,18550,18550,0
|
|
20240104,160800,376573710,18550,18550,18550,18550,0
|
|
20240104,160700,376573710,18550,18550,18550,18550,0
|
|
20240104,160600,376573710,18550,18550,18550,18550,0
|
|
20240104,160500,376573710,18550,18550,18550,18550,0
|
|
20240104,160400,376573710,18550,18550,18550,18550,0
|
|
20240104,160300,376573710,18550,18550,18550,18550,0
|
|
20240104,160200,376573710,18550,18550,18550,18550,0
|
|
20240104,160100,376573710,18550,18550,18550,18550,0
|
|
20240104,160000,376573710,18550,18550,18550,18550,0
|
|
20240104,155900,376573710,18550,18550,18550,18550,0
|
|
20240104,155800,376573710,18550,18550,18550,18550,0
|
|
20240104,155700,376573710,18550,18550,18550,18550,0
|
|
20240104,155600,376573710,18550,18550,18550,18550,0
|
|
20240104,155500,376573710,18550,18550,18550,18550,0
|
|
20240104,155400,376573710,18550,18550,18550,18550,0
|
|
20240104,155300,376573710,18550,18550,18550,18550,0
|
|
20240104,155200,376573710,18550,18550,18550,18550,0
|
|
20240104,155100,376573710,18550,18550,18550,18550,0
|
|
20240104,155000,376573710,18550,18550,18550,18550,695
|
|
20240104,154900,376573710,18550,18550,18550,18550,0
|
|
20240104,154800,376573710,18550,18550,18550,18550,0
|
|
20240104,154700,376573710,18550,18550,18550,18550,0
|
|
20240104,154600,376573710,18550,18550,18550,18550,0
|
|
20240104,154500,376573710,18550,18550,18550,18550,0
|
|
20240104,154400,376573710,18550,18550,18550,18550,0
|
|
20240104,154300,376573710,18550,18550,18550,18550,0
|
|
20240104,154200,376573710,18550,18550,18550,18550,0
|
|
20240104,154100,376573710,18550,18550,18550,18550,0
|
|
20240104,154000,376573710,18550,18550,18550,18550,0
|
|
20240104,153900,376573710,18550,18550,18550,18550,0
|
|
20240104,153800,376573710,18550,18550,18550,18550,0
|
|
20240104,153700,376573710,18550,18550,18550,18550,0
|
|
20240104,153600,376573710,18550,18550,18550,18550,0
|
|
20240104,153500,376573710,18550,18550,18550,18550,0
|
|
20240104,153400,376573710,18550,18550,18550,18550,0
|
|
20240104,153300,376573710,18550,18550,18550,18550,0
|
|
20240104,153200,376573710,18550,18550,18550,18550,0
|
|
20240104,153100,376573710,18550,18550,18550,18550,0
|
|
20240104,153000,376573710,18550,18550,18550,18550,695
|
|
20240104,152900,363681460,18590,18590,18590,18590,0
|
|
20240104,152800,363681460,18590,18590,18590,18590,0
|
|
20240104,152700,363681460,18590,18590,18590,18590,0
|
|
20240104,152600,363681460,18590,18590,18590,18590,0
|
|
20240104,152500,363681460,18590,18590,18590,18590,0
|
|
20240104,152400,363681460,18590,18590,18590,18590,0
|
|
20240104,152300,363681460,18590,18590,18590,18590,0
|
|
20240104,152200,363681460,18590,18590,18590,18590,0
|
|
20240104,152100,363681460,18590,18590,18590,18590,0
|
|
20240104,152000,363681460,18590,18590,18590,18590,0
|
|
20240104,151900,363681460,18590,18590,18590,18550,12
|
|
20240104,151800,363458780,18550,18550,18550,18550,166
|
|
20240104,151700,360379480,18550,18560,18560,18550,55
|
|
20240104,151600,359359220,18560,18560,18560,18560,62
|
|
20240104,151500,358208500,18560,18550,18560,18550,84
|
|
20240104,151400,356649810,18550,18550,18550,18550,72
|
|
20240104,151300,355314210,18550,18550,18590,18550,69
|
|
20240104,151200,354034050,18550,18560,18590,18550,94
|
|
20240104,151100,352290170,18560,18560,18580,18550,549
|
|
20240104,151000,342106000,18550,18550,18560,18550,64
|
|
20240104,150900,340918750,18550,18560,18560,18550,93
|
|
20240104,150800,339192800,18560,18550,18560,18550,74
|
|
20240104,150700,337819460,18550,18550,18560,18550,246
|
|
20240104,150600,333256140,18550,18570,18570,18550,586
|
|
20240104,150500,322380230,18570,18570,18570,18570,78
|
|
20240104,150400,320931770,18570,18560,18570,18560,79
|
|
20240104,150300,319465360,18560,18560,18560,18560,78
|
|
20240104,150200,318017680,18560,18570,18580,18560,1533
|
|
20240104,150100,289549490,18570,18560,18570,18560,58
|
|
20240104,150000,288472800,18560,18570,18570,18560,890
|
|
20240104,145900,271945870,18570,18580,18590,18570,99
|
|
20240104,145800,270106470,18580,18580,18580,18580,0
|
|
20240104,145700,270106470,18580,18580,18580,18580,83
|
|
20240104,145600,268564330,18590,18590,18590,18590,1
|
|
20240104,145500,268545740,18590,18590,18590,18590,200
|
|
20240104,145400,264827740,18600,18600,18600,18600,0
|
|
20240104,145300,264827740,18600,18600,18600,18600,76
|
|
20240104,145200,263414140,18600,18600,18600,18600,70
|
|
20240104,145100,262112140,18600,18600,18600,18600,68
|
|
20240104,145000,260847340,18600,18600,18600,18600,0
|
|
20240104,144900,260847340,18600,18600,18600,18600,30
|
|
20240104,144800,260289340,18600,18600,18600,18600,40
|
|
20240104,144700,259545340,18600,18610,18610,18600,302
|
|
20240104,144600,253927140,18600,18600,18600,18600,108
|
|
20240104,144500,251918340,18590,18590,18590,18590,1
|
|
20240104,144400,251899750,18600,18600,18600,18600,103
|
|
20240104,144300,249983950,18600,18600,18600,18600,1
|
|
20240104,144200,249965350,18600,18600,18600,18600,0
|
|
20240104,144100,249965350,18600,18600,18600,18600,0
|
|
20240104,144000,249965350,18600,18600,18600,18600,2
|
|
20240104,143900,249928150,18600,18600,18600,18600,0
|
|
20240104,143800,249928150,18600,18600,18600,18600,1
|
|
20240104,143700,249909550,18610,18610,18610,18610,1
|
|
20240104,143600,249890940,18600,18600,18600,18600,1
|
|
20240104,143500,249872340,18600,18600,18600,18600,20
|
|
20240104,143400,249500340,18610,18610,18610,18610,0
|
|
20240104,143300,249500340,18610,18610,18610,18610,0
|
|
20240104,143200,249500340,18610,18610,18610,18610,0
|
|
20240104,143100,249500340,18610,18620,18620,18610,173
|
|
20240104,143000,246280440,18610,18610,18610,18610,0
|
|
20240104,142900,246280440,18610,18610,18610,18610,6
|
|
20240104,142800,246168780,18610,18610,18610,18610,21
|
|
20240104,142700,245777970,18610,18610,18610,18610,1
|
|
20240104,142600,245759360,18610,18610,18610,18610,0
|
|
20240104,142500,245759360,18610,18610,18610,18610,0
|
|
20240104,142400,245759360,18610,18610,18610,18610,2
|
|
20240104,142300,245722140,18610,18610,18610,18610,3
|
|
20240104,142200,245666310,18610,18610,18610,18610,0
|
|
20240104,142100,245666310,18610,18610,18610,18610,3
|
|
20240104,142000,245610480,18610,18590,18610,18590,2
|
|
20240104,141900,245573280,18610,18610,18610,18610,0
|
|
20240104,141800,245573280,18610,18610,18610,18610,1
|
|
20240104,141700,245554670,18590,18600,18610,18590,3
|
|
20240104,141600,245498870,18590,18590,18590,18590,0
|
|
20240104,141500,245498870,18590,18590,18590,18590,1
|
|
20240104,141400,245480280,18600,18600,18600,18600,0
|
|
20240104,141300,245480280,18600,18600,18600,18600,100
|
|
20240104,141200,243620280,18610,18610,18610,18610,0
|
|
20240104,141100,243620280,18610,18610,18610,18610,0
|
|
20240104,141000,243620280,18610,18610,18610,18610,0
|
|
20240104,140900,243620280,18610,18610,18610,18610,0
|
|
20240104,140800,243620280,18610,18610,18610,18610,0
|
|
20240104,140700,243620280,18610,18610,18610,18610,0
|
|
20240104,140600,243620280,18610,18610,18610,18610,1
|
|
20240104,140500,243601670,18610,18610,18610,18610,0
|
|
20240104,140400,243601670,18610,18610,18610,18610,1
|
|
20240104,140300,243583060,18610,18610,18610,18610,3
|
|
20240104,140200,243527230,18610,18610,18610,18610,0
|
|
20240104,140100,243527230,18610,18610,18610,18610,0
|
|
20240104,140000,243527230,18610,18610,18610,18610,0
|
|
20240104,135900,243527230,18610,18610,18610,18610,80
|
|
20240104,135800,242038430,18600,18600,18600,18600,0
|
|
20240104,135700,242038430,18600,18600,18600,18600,1
|
|
20240104,135600,242019830,18600,18600,18600,18600,0
|
|
20240104,135500,242019830,18600,18600,18600,18600,2
|
|
20240104,135400,241982630,18600,18600,18600,18600,0
|
|
20240104,135300,241982630,18600,18600,18600,18600,0
|
|
20240104,135200,241982630,18600,18600,18600,18600,1
|
|
20240104,135100,241964030,18600,18600,18600,18600,0
|
|
20240104,135000,241964030,18600,18600,18600,18600,1
|
|
20240104,134900,241945430,18590,18590,18590,18590,0
|
|
20240104,134800,241945430,18590,18600,18600,18590,384
|
|
20240104,134700,234806410,18640,18640,18640,18640,0
|
|
20240104,134600,234806410,18640,18600,18640,18600,3
|
|
20240104,134500,234750570,18600,18600,18600,18600,0
|
|
20240104,134400,234750570,18600,18600,18600,18600,1
|
|
20240104,134300,234731970,18600,18600,18600,18600,1
|
|
20240104,134200,234713370,18590,18590,18590,18590,0
|
|
20240104,134100,234713370,18590,18590,18590,18590,1
|
|
20240104,134000,234694780,18640,18640,18640,18640,1
|
|
20240104,133900,234676140,18590,18590,18590,18590,1
|
|
20240104,133800,234657550,18640,18640,18640,18640,0
|
|
20240104,133700,234657550,18640,18640,18640,18640,0
|
|
20240104,133600,234657550,18640,18640,18640,18640,0
|
|
20240104,133500,234657550,18640,18640,18640,18640,0
|
|
20240104,133400,234657550,18640,18640,18640,18640,0
|
|
20240104,133300,234657550,18640,18640,18640,18640,0
|
|
20240104,133200,234657550,18640,18640,18640,18640,0
|
|
20240104,133100,234657550,18640,18640,18640,18640,0
|
|
20240104,133000,234657550,18640,18590,18640,18590,4
|
|
20240104,132900,234583140,18590,18590,18590,18590,1
|
|
20240104,132800,234564550,18590,18590,18590,18590,0
|
|
20240104,132700,234564550,18590,18590,18590,18590,1
|
|
20240104,132600,234545960,18590,18590,18590,18590,0
|
|
20240104,132500,234545960,18590,18590,18590,18590,1
|
|
20240104,132400,234527370,18590,18600,18610,18590,401
|
|
20240104,132300,227071740,18600,18610,18610,18600,327
|
|
20240104,132200,220988170,18640,18640,18640,18640,50
|
|
20240104,132100,220056170,18620,18620,18620,18620,1
|
|
20240104,132000,220037550,18620,18620,18620,18620,0
|
|
20240104,131900,220037550,18620,18620,18620,18620,1
|
|
20240104,131800,220018930,18620,18620,18620,18620,2
|
|
20240104,131700,219981690,18610,18610,18610,18610,0
|
|
20240104,131600,219981690,18610,18610,18610,18610,0
|
|
20240104,131500,219981690,18610,18610,18610,18610,0
|
|
20240104,131400,219981690,18610,18610,18610,18610,2
|
|
20240104,131300,219944470,18600,18600,18600,18600,1
|
|
20240104,131200,219925870,18600,18600,18600,18600,0
|
|
20240104,131100,219925870,18600,18600,18600,18600,0
|
|
20240104,131000,219925870,18600,18600,18600,18600,0
|
|
20240104,130900,219925870,18600,18600,18600,18600,0
|
|
20240104,130800,219925870,18600,18600,18600,18600,1
|
|
20240104,130700,219907270,18600,18600,18600,18600,100
|
|
20240104,130600,218047270,18640,18640,18640,18640,0
|
|
20240104,130500,218047270,18640,18640,18640,18640,0
|
|
20240104,130400,218047270,18640,18640,18640,18640,0
|
|
20240104,130300,218047270,18640,18630,18640,18630,5
|
|
20240104,130200,217954080,18640,18640,18640,18640,0
|
|
20240104,130100,217954080,18640,18640,18640,18640,0
|
|
20240104,130000,217954080,18640,18640,18640,18640,0
|
|
20240104,125900,217954080,18640,18620,18640,18620,10
|
|
20240104,125800,217767700,18640,18640,18640,18640,0
|
|
20240104,125700,217767700,18640,18640,18640,18640,1
|
|
20240104,125600,217749060,18630,18630,18630,18630,84
|
|
20240104,125500,216184140,18600,18600,18600,18600,0
|
|
20240104,125400,216184140,18600,18600,18600,18600,1
|
|
20240104,125300,216165540,18600,18600,18600,18600,0
|
|
20240104,125200,216165540,18600,18600,18600,18600,1
|
|
20240104,125100,216146940,18590,18590,18590,18590,0
|
|
20240104,125000,216146940,18590,18590,18590,18590,0
|
|
20240104,124900,216146940,18590,18590,18590,18590,0
|
|
20240104,124800,216146940,18590,18590,18590,18590,0
|
|
20240104,124700,216146940,18590,18590,18590,18590,1
|
|
20240104,124600,216128350,18590,18590,18590,18590,0
|
|
20240104,124500,216128350,18590,18590,18590,18590,10
|
|
20240104,124400,215942450,18590,18590,18590,18590,0
|
|
20240104,124300,215942450,18590,18590,18590,18590,0
|
|
20240104,124200,215942450,18590,18590,18590,18590,0
|
|
20240104,124100,215942450,18590,18590,18590,18590,1
|
|
20240104,124000,215923860,18590,18590,18590,18590,0
|
|
20240104,123900,215923860,18590,18590,18590,18590,2
|
|
20240104,123800,215886680,18590,18590,18590,18590,0
|
|
20240104,123700,215886680,18590,18590,18590,18590,0
|
|
20240104,123600,215886680,18590,18590,18590,18590,3
|
|
20240104,123500,215830910,18590,18590,18590,18590,0
|
|
20240104,123400,215830910,18590,18590,18590,18590,2
|
|
20240104,123300,215793730,18590,18590,18590,18590,1
|
|
20240104,123200,215775140,18630,18630,18630,18630,0
|
|
20240104,123100,215775140,18630,18630,18630,18630,0
|
|
20240104,123000,215775140,18630,18630,18630,18630,0
|
|
20240104,122900,215775140,18630,18630,18630,18630,20
|
|
20240104,122800,215402540,18590,18580,18590,18580,2
|
|
20240104,122700,215365370,18630,18630,18630,18630,0
|
|
20240104,122600,215365370,18630,18630,18630,18630,0
|
|
20240104,122500,215365370,18630,18630,18630,18630,0
|
|
20240104,122400,215365370,18630,18630,18630,18630,0
|
|
20240104,122300,215365370,18630,18630,18630,18630,0
|
|
20240104,122200,215365370,18630,18630,18630,18630,0
|
|
20240104,122100,215365370,18630,18630,18630,18630,1
|
|
20240104,122000,215346740,18570,18570,18570,18570,61
|
|
20240104,121900,214213970,18580,18590,18590,18580,170
|
|
20240104,121800,211055360,18580,18580,18580,18580,0
|
|
20240104,121700,211055360,18580,18580,18580,18580,1
|
|
20240104,121600,211036780,18580,18580,18580,18580,0
|
|
20240104,121500,211036780,18580,18580,18580,18580,2
|
|
20240104,121400,210999620,18580,18580,18580,18580,0
|
|
20240104,121300,210999620,18580,18580,18580,18580,0
|
|
20240104,121200,210999620,18580,18580,18580,18580,20
|
|
20240104,121100,210628020,18630,18580,18630,18580,3
|
|
20240104,121000,210572230,18580,18580,18580,18580,2
|
|
20240104,120900,210535070,18580,18590,18590,18580,165
|
|
20240104,120800,207468940,18590,18590,18590,18590,2
|
|
20240104,120700,207431760,18590,18590,18590,18590,1
|
|
20240104,120600,207413170,18590,18590,18590,18590,1
|
|
20240104,120500,207394580,18630,18630,18630,18630,0
|
|
20240104,120400,207394580,18630,18630,18630,18630,0
|
|
20240104,120300,207394580,18630,18630,18630,18630,0
|
|
20240104,120200,207394580,18630,18630,18630,18630,0
|
|
20240104,120100,207394580,18630,18630,18630,18630,0
|
|
20240104,120000,207394580,18630,18630,18630,18630,1
|
|
20240104,115900,207375950,18580,18580,18580,18580,1
|
|
20240104,115800,207357370,18640,18640,18640,18640,0
|
|
20240104,115700,207357370,18640,18580,18640,18580,3
|
|
20240104,115600,207301570,18580,18580,18580,18580,0
|
|
20240104,115500,207301570,18580,18580,18580,18580,11
|
|
20240104,115400,207097190,18570,18570,18570,18570,1
|
|
20240104,115300,207078620,18640,18640,18640,18640,0
|
|
20240104,115200,207078620,18640,18640,18640,18640,0
|
|
20240104,115100,207078620,18640,18640,18640,18640,1
|
|
20240104,115000,207059980,18640,18600,18640,18580,1001
|
|
20240104,114900,188459420,18600,18600,18600,18600,291
|
|
20240104,114800,183046820,18600,18600,18600,18600,0
|
|
20240104,114700,183046820,18600,18600,18600,18600,0
|
|
20240104,114600,183046820,18600,18600,18600,18600,0
|
|
20240104,114500,183046820,18600,18610,18610,18600,71
|
|
20240104,114400,181726020,18600,18610,18610,18590,1801
|
|
20240104,114300,148236320,18650,18650,18650,18650,2
|
|
20240104,114200,148199020,18610,18610,18610,18610,0
|
|
20240104,114100,148199020,18610,18620,18620,18610,189
|
|
20240104,114000,144680790,18650,18650,18650,18650,0
|
|
20240104,113900,144680790,18650,18650,18650,18650,0
|
|
20240104,113800,144680790,18650,18650,18650,18650,0
|
|
20240104,113700,144680790,18650,18650,18650,18650,0
|
|
20240104,113600,144680790,18650,18650,18650,18650,0
|
|
20240104,113500,144680790,18650,18650,18650,18650,0
|
|
20240104,113400,144680790,18650,18650,18650,18650,1
|
|
20240104,113300,144662140,18610,18610,18610,18610,0
|
|
20240104,113200,144662140,18610,18610,18610,18610,90
|
|
20240104,113100,142987240,18610,18610,18610,18600,96
|
|
20240104,113000,141201000,18610,18630,18630,18610,446
|
|
20240104,112900,132898320,18640,18640,18640,18640,101
|
|
20240104,112800,131015680,18650,18650,18650,18650,12
|
|
20240104,112700,130791880,18650,18660,18660,18650,170
|
|
20240104,112600,127621210,18670,18690,18690,18670,6
|
|
20240104,112500,127509170,18690,18690,18690,18690,0
|
|
20240104,112400,127509170,18690,18690,18690,18690,0
|
|
20240104,112300,127509170,18690,18690,18690,18690,2
|
|
20240104,112200,127471790,18690,18690,18690,18690,0
|
|
20240104,112100,127471790,18690,18690,18690,18690,0
|
|
20240104,112000,127471790,18690,18690,18690,18690,0
|
|
20240104,111900,127471790,18690,18690,18690,18690,0
|
|
20240104,111800,127471790,18690,18690,18690,18690,16
|
|
20240104,111700,127172750,18690,18690,18690,18690,1
|
|
20240104,111600,127154060,18690,18690,18690,18690,0
|
|
20240104,111500,127154060,18690,18690,18690,18690,20
|
|
20240104,111400,126780260,18690,18690,18690,18690,0
|
|
20240104,111300,126780260,18690,18690,18690,18690,0
|
|
20240104,111200,126780260,18690,18690,18690,18690,5
|
|
20240104,111100,126686810,18690,18690,18690,18690,0
|
|
20240104,111000,126686810,18690,18690,18690,18690,0
|
|
20240104,110900,126686810,18690,18690,18690,18690,1
|
|
20240104,110800,126668120,18690,18690,18690,18690,0
|
|
20240104,110700,126668120,18690,18690,18690,18690,0
|
|
20240104,110600,126668120,18690,18690,18690,18690,2
|
|
20240104,110500,126630740,18690,18690,18690,18690,5
|
|
20240104,110400,126537290,18690,18690,18690,18690,0
|
|
20240104,110300,126537290,18690,18660,18690,18660,12
|
|
20240104,110200,126313300,18660,18660,18660,18660,0
|
|
20240104,110100,126313300,18660,18660,18660,18660,0
|
|
20240104,110000,126313300,18660,18660,18660,18660,1
|
|
20240104,105900,126294640,18650,18650,18650,18650,309
|
|
20240104,105800,120531790,18650,18650,18650,18650,11
|
|
20240104,105700,120326640,18650,18650,18650,18650,89
|
|
20240104,105600,118666790,18660,18660,18660,18660,0
|
|
20240104,105500,118666790,18660,18660,18660,18660,225
|
|
20240104,105400,114468290,18660,18660,18660,18660,5
|
|
20240104,105300,114374990,18660,18660,18660,18660,50
|
|
20240104,105200,113441990,18660,18690,18690,18660,28
|
|
20240104,105100,112919480,18670,18670,18670,18670,71
|
|
20240104,105000,111593910,18680,18680,18680,18680,0
|
|
20240104,104900,111593910,18680,18680,18680,18680,36
|
|
20240104,104800,110921430,18680,18680,18680,18680,100
|
|
20240104,104700,109053430,18690,18690,18690,18690,77
|
|
20240104,104600,107614300,18690,18690,18690,18690,0
|
|
20240104,104500,107614300,18690,18690,18690,18690,0
|
|
20240104,104400,107614300,18690,18690,18690,18690,1
|
|
20240104,104300,107595610,18710,18710,18710,18710,1
|
|
20240104,104200,107576900,18700,18700,18700,18700,0
|
|
20240104,104100,107576900,18700,18700,18700,18700,200
|
|
20240104,104000,103836900,18710,18710,18710,18710,270
|
|
20240104,103900,98785200,18730,18730,18730,18730,0
|
|
20240104,103800,98785200,18730,18730,18730,18730,0
|
|
20240104,103700,98785200,18730,18730,18730,18730,0
|
|
20240104,103600,98785200,18730,18730,18730,18730,0
|
|
20240104,103500,98785200,18730,18730,18730,18730,0
|
|
20240104,103400,98785200,18730,18730,18730,18710,104
|
|
20240104,103300,96839160,18760,18760,18760,18760,15
|
|
20240104,103200,96557760,18760,18760,18760,18760,6
|
|
20240104,103100,96445200,18750,18750,18750,18750,0
|
|
20240104,103000,96445200,18750,18750,18750,18750,0
|
|
20240104,102900,96445200,18750,18750,18750,18750,0
|
|
20240104,102800,96445200,18750,18750,18750,18750,0
|
|
20240104,102700,96445200,18750,18750,18750,18750,0
|
|
20240104,102600,96445200,18750,18750,18750,18750,0
|
|
20240104,102500,96445200,18750,18750,18750,18750,2
|
|
20240104,102400,96407700,18750,18750,18750,18750,8
|
|
20240104,102300,96257700,18710,18710,18710,18710,0
|
|
20240104,102200,96257700,18710,18710,18710,18710,0
|
|
20240104,102100,96257700,18710,18710,18710,18710,0
|
|
20240104,102000,96257700,18710,18710,18710,18710,0
|
|
20240104,101900,96257700,18710,18710,18710,18710,0
|
|
20240104,101800,96257700,18710,18710,18710,18710,200
|
|
20240104,101700,92515700,18790,18790,18790,18790,1
|
|
20240104,101600,92496910,18800,18800,18800,18800,0
|
|
20240104,101500,92496910,18800,18800,18800,18800,0
|
|
20240104,101400,92496910,18800,18720,18800,18720,1012
|
|
20240104,101300,73500430,18700,18700,18700,18700,0
|
|
20240104,101200,73500430,18700,18700,18700,18700,5
|
|
20240104,101100,73406930,18760,18760,18760,18760,0
|
|
20240104,101000,73406930,18760,18760,18760,18760,1
|
|
20240104,100900,73388170,18690,18690,18690,18690,5
|
|
20240104,100800,73294720,18760,18760,18760,18760,1
|
|
20240104,100700,73275960,18760,18760,18760,18760,0
|
|
20240104,100600,73275960,18760,18760,18760,18760,0
|
|
20240104,100500,73275960,18760,18760,18760,18760,0
|
|
20240104,100400,73275960,18760,18760,18760,18760,0
|
|
20240104,100300,73275960,18760,18760,18760,18760,0
|
|
20240104,100200,73275960,18760,18760,18760,18760,0
|
|
20240104,100100,73275960,18760,18760,18760,18760,0
|
|
20240104,100000,73275960,18760,18760,18760,18760,1
|
|
20240104,095900,73257200,18760,18760,18760,18760,0
|
|
20240104,095800,73257200,18760,18760,18760,18760,0
|
|
20240104,095700,73257200,18760,18760,18760,18760,20
|
|
20240104,095600,72882000,18760,18760,18760,18760,0
|
|
20240104,095500,72882000,18760,18760,18760,18760,0
|
|
20240104,095400,72882000,18760,18760,18760,18760,0
|
|
20240104,095300,72882000,18760,18760,18760,18760,0
|
|
20240104,095200,72882000,18760,18760,18760,18760,0
|
|
20240104,095100,72882000,18760,18760,18760,18760,1
|
|
20240104,095000,72863240,18760,18760,18760,18760,0
|
|
20240104,094900,72863240,18760,18760,18760,18760,0
|
|
20240104,094800,72863240,18760,18760,18760,18760,2
|
|
20240104,094700,72825720,18760,18760,18760,18760,0
|
|
20240104,094600,72825720,18760,18760,18760,18760,0
|
|
20240104,094500,72825720,18760,18760,18760,18760,448
|
|
20240104,094400,64421240,18760,18760,18760,18760,2
|
|
20240104,094300,64383720,18760,18760,18760,18760,1
|
|
20240104,094200,64364960,18760,18760,18760,18750,550
|
|
20240104,094100,54047230,18760,18760,18760,18760,0
|
|
20240104,094000,54047230,18760,18760,18760,18760,9
|
|
20240104,093900,53878390,18760,18760,18760,18760,0
|
|
20240104,093800,53878390,18760,18760,18760,18760,0
|
|
20240104,093700,53878390,18760,18760,18760,18760,0
|
|
20240104,093600,53878390,18760,18760,18760,18760,0
|
|
20240104,093500,53878390,18760,18760,18760,18760,0
|
|
20240104,093400,53878390,18760,18760,18760,18760,2
|
|
20240104,093300,53840870,18770,18770,18770,18770,1
|
|
20240104,093200,53822100,18700,18700,18700,18700,241
|
|
20240104,093100,49315400,18770,18770,18770,18770,54
|
|
20240104,093000,48301820,18780,18780,18780,18780,0
|
|
20240104,092900,48301820,18780,18780,18780,18780,0
|
|
20240104,092800,48301820,18780,18780,18780,18780,0
|
|
20240104,092700,48301820,18780,18770,18780,18770,300
|
|
20240104,092600,42667870,18780,18780,18780,18780,1
|
|
20240104,092500,42649090,18770,18700,18770,18700,400
|
|
20240104,092400,35164470,18800,18780,18800,18750,252
|
|
20240104,092300,30433600,18780,18650,18790,18650,565
|
|
20240104,092200,19880220,18610,18610,18610,18610,0
|
|
20240104,092100,19880220,18610,18620,18620,18610,100
|
|
20240104,092000,18019130,18620,18620,18620,18620,5
|
|
20240104,091900,17926030,18650,18650,18650,18650,1
|
|
20240104,091800,17907380,18620,18620,18620,18620,0
|
|
20240104,091700,17907380,18620,18660,18660,18620,2
|
|
20240104,091600,17870100,18660,18660,18660,18660,0
|
|
20240104,091500,17870100,18660,18660,18660,18660,0
|
|
20240104,091400,17870100,18660,18660,18660,18660,0
|
|
20240104,091300,17870100,18660,18660,18660,18660,0
|
|
20240104,091200,17870100,18660,18660,18660,18660,1
|
|
20240104,091100,17851440,18600,18600,18600,18600,0
|
|
20240104,091000,17851440,18600,18600,18600,18590,62
|
|
20240104,090900,16698490,18600,18670,18670,18600,174
|
|
20240104,090800,13462020,18600,18620,18620,18600,450
|
|
20240104,090700,5091280,18610,18610,18610,18610,0
|
|
20240104,090600,5091280,18610,18610,18610,18610,0
|
|
20240104,090500,5091280,18610,18610,18610,18610,0
|
|
20240104,090400,5091280,18610,18610,18610,18610,0
|
|
20240104,090300,5091280,18610,18610,18610,18610,25
|
|
20240104,090200,4626030,18610,18610,18610,18610,56
|
|
20240104,090100,3583870,18610,18680,18680,18610,140
|
|
20240104,090000,971360,18680,18680,18680,18680,52
|