683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202000,286985470,18550,18550,18550,18550,394
|
|
20240105,201900,286985470,18550,18550,18550,18550,0
|
|
20240105,201800,286985470,18550,18550,18550,18550,0
|
|
20240105,201700,286985470,18550,18550,18550,18550,0
|
|
20240105,201600,286985470,18550,18550,18550,18550,0
|
|
20240105,201500,286985470,18550,18550,18550,18550,0
|
|
20240105,201400,286985470,18550,18550,18550,18550,0
|
|
20240105,201300,286985470,18550,18550,18550,18550,0
|
|
20240105,201200,286985470,18550,18550,18550,18550,0
|
|
20240105,201100,286985470,18550,18550,18550,18550,0
|
|
20240105,201000,286985470,18550,18550,18550,18550,0
|
|
20240105,200900,286985470,18550,18550,18550,18550,0
|
|
20240105,200800,286985470,18550,18550,18550,18550,0
|
|
20240105,200700,286985470,18550,18550,18550,18550,0
|
|
20240105,200600,286985470,18550,18550,18550,18550,0
|
|
20240105,200500,286985470,18550,18550,18550,18550,0
|
|
20240105,200400,286985470,18550,18550,18550,18550,0
|
|
20240105,200300,286985470,18550,18550,18550,18550,0
|
|
20240105,200200,286985470,18550,18550,18550,18550,0
|
|
20240105,200100,286985470,18550,18550,18550,18550,0
|
|
20240105,200000,286985470,18550,18550,18550,18550,0
|
|
20240105,195900,286985470,18550,18550,18550,18550,0
|
|
20240105,195800,286985470,18550,18550,18550,18550,0
|
|
20240105,195700,286985470,18550,18550,18550,18550,0
|
|
20240105,195600,286985470,18550,18550,18550,18550,0
|
|
20240105,195500,286985470,18550,18550,18550,18550,0
|
|
20240105,195400,286985470,18550,18550,18550,18550,0
|
|
20240105,195300,286985470,18550,18550,18550,18550,0
|
|
20240105,195200,286985470,18550,18550,18550,18550,0
|
|
20240105,195100,286985470,18550,18550,18550,18550,0
|
|
20240105,195000,286985470,18550,18550,18550,18550,394
|
|
20240105,194900,286985470,18550,18550,18550,18550,0
|
|
20240105,194800,286985470,18550,18550,18550,18550,0
|
|
20240105,194700,286985470,18550,18550,18550,18550,0
|
|
20240105,194600,286985470,18550,18550,18550,18550,0
|
|
20240105,194500,286985470,18550,18550,18550,18550,0
|
|
20240105,194400,286985470,18550,18550,18550,18550,0
|
|
20240105,194300,286985470,18550,18550,18550,18550,0
|
|
20240105,194200,286985470,18550,18550,18550,18550,0
|
|
20240105,194100,286985470,18550,18550,18550,18550,0
|
|
20240105,194000,286985470,18550,18550,18550,18550,0
|
|
20240105,193900,286985470,18550,18550,18550,18550,0
|
|
20240105,193800,286985470,18550,18550,18550,18550,0
|
|
20240105,193700,286985470,18550,18550,18550,18550,0
|
|
20240105,193600,286985470,18550,18550,18550,18550,0
|
|
20240105,193500,286985470,18550,18550,18550,18550,0
|
|
20240105,193400,286985470,18550,18550,18550,18550,0
|
|
20240105,193300,286985470,18550,18550,18550,18550,0
|
|
20240105,193200,286985470,18550,18550,18550,18550,0
|
|
20240105,193100,286985470,18550,18550,18550,18550,0
|
|
20240105,193000,286985470,18550,18550,18550,18550,0
|
|
20240105,192900,286985470,18550,18550,18550,18550,0
|
|
20240105,192800,286985470,18550,18550,18550,18550,0
|
|
20240105,192700,286985470,18550,18550,18550,18550,0
|
|
20240105,192600,286985470,18550,18550,18550,18550,0
|
|
20240105,192500,286985470,18550,18550,18550,18550,0
|
|
20240105,192400,286985470,18550,18550,18550,18550,0
|
|
20240105,192300,286985470,18550,18550,18550,18550,0
|
|
20240105,192200,286985470,18550,18550,18550,18550,0
|
|
20240105,192100,286985470,18550,18550,18550,18550,0
|
|
20240105,192000,286985470,18550,18550,18550,18550,394
|
|
20240105,191900,286985470,18550,18550,18550,18550,0
|
|
20240105,191800,286985470,18550,18550,18550,18550,0
|
|
20240105,191700,286985470,18550,18550,18550,18550,0
|
|
20240105,191600,286985470,18550,18550,18550,18550,0
|
|
20240105,191500,286985470,18550,18550,18550,18550,0
|
|
20240105,191400,286985470,18550,18550,18550,18550,0
|
|
20240105,191300,286985470,18550,18550,18550,18550,0
|
|
20240105,191200,286985470,18550,18550,18550,18550,0
|
|
20240105,191100,286985470,18550,18550,18550,18550,0
|
|
20240105,191000,286985470,18550,18550,18550,18550,0
|
|
20240105,190900,286985470,18550,18550,18550,18550,0
|
|
20240105,190800,286985470,18550,18550,18550,18550,0
|
|
20240105,190700,286985470,18550,18550,18550,18550,0
|
|
20240105,190600,286985470,18550,18550,18550,18550,0
|
|
20240105,190500,286985470,18550,18550,18550,18550,0
|
|
20240105,190400,286985470,18550,18550,18550,18550,0
|
|
20240105,190300,286985470,18550,18550,18550,18550,0
|
|
20240105,190200,286985470,18550,18550,18550,18550,0
|
|
20240105,190100,286985470,18550,18550,18550,18550,0
|
|
20240105,190000,286985470,18550,18550,18550,18550,0
|
|
20240105,185900,286985470,18550,18550,18550,18550,0
|
|
20240105,185800,286985470,18550,18550,18550,18550,0
|
|
20240105,185700,286985470,18550,18550,18550,18550,0
|
|
20240105,185600,286985470,18550,18550,18550,18550,0
|
|
20240105,185500,286985470,18550,18550,18550,18550,0
|
|
20240105,185400,286985470,18550,18550,18550,18550,0
|
|
20240105,185300,286985470,18550,18550,18550,18550,0
|
|
20240105,185200,286985470,18550,18550,18550,18550,0
|
|
20240105,185100,286985470,18550,18550,18550,18550,0
|
|
20240105,185000,286985470,18550,18550,18550,18550,394
|
|
20240105,184900,286985470,18550,18550,18550,18550,0
|
|
20240105,184800,286985470,18550,18550,18550,18550,0
|
|
20240105,184700,286985470,18550,18550,18550,18550,0
|
|
20240105,184600,286985470,18550,18550,18550,18550,0
|
|
20240105,184500,286985470,18550,18550,18550,18550,0
|
|
20240105,184400,286985470,18550,18550,18550,18550,0
|
|
20240105,184300,286985470,18550,18550,18550,18550,0
|
|
20240105,184200,286985470,18550,18550,18550,18550,0
|
|
20240105,184100,286985470,18550,18550,18550,18550,0
|
|
20240105,184000,286985470,18550,18550,18550,18550,0
|
|
20240105,183900,286985470,18550,18550,18550,18550,0
|
|
20240105,183800,286985470,18550,18550,18550,18550,0
|
|
20240105,183700,286985470,18550,18550,18550,18550,0
|
|
20240105,183600,286985470,18550,18550,18550,18550,0
|
|
20240105,183500,286985470,18550,18550,18550,18550,0
|
|
20240105,183400,286985470,18550,18550,18550,18550,0
|
|
20240105,183300,286985470,18550,18550,18550,18550,0
|
|
20240105,183200,286985470,18550,18550,18550,18550,0
|
|
20240105,183100,286985470,18550,18550,18550,18550,0
|
|
20240105,183000,286985470,18550,18550,18550,18550,0
|
|
20240105,182900,286985470,18550,18550,18550,18550,0
|
|
20240105,182800,286985470,18550,18550,18550,18550,0
|
|
20240105,182700,286985470,18550,18550,18550,18550,0
|
|
20240105,182600,286985470,18550,18550,18550,18550,0
|
|
20240105,182500,286985470,18550,18550,18550,18550,0
|
|
20240105,182400,286985470,18550,18550,18550,18550,0
|
|
20240105,182300,286985470,18550,18550,18550,18550,0
|
|
20240105,182200,286985470,18550,18550,18550,18550,0
|
|
20240105,182100,286985470,18550,18550,18550,18550,0
|
|
20240105,182000,286985470,18550,18550,18550,18550,394
|
|
20240105,181900,286985470,18550,18550,18550,18550,0
|
|
20240105,181800,286985470,18550,18550,18550,18550,0
|
|
20240105,181700,286985470,18550,18550,18550,18550,0
|
|
20240105,181600,286985470,18550,18550,18550,18550,0
|
|
20240105,181500,286985470,18550,18550,18550,18550,0
|
|
20240105,181400,286985470,18550,18550,18550,18550,0
|
|
20240105,181300,286985470,18550,18550,18550,18550,0
|
|
20240105,181200,286985470,18550,18550,18550,18550,0
|
|
20240105,181100,286985470,18550,18550,18550,18550,0
|
|
20240105,181000,286985470,18550,18550,18550,18550,0
|
|
20240105,180900,286985470,18550,18550,18550,18550,0
|
|
20240105,180800,286985470,18550,18550,18550,18550,0
|
|
20240105,180700,286985470,18550,18550,18550,18550,0
|
|
20240105,180600,286985470,18550,18550,18550,18550,0
|
|
20240105,180500,286985470,18550,18550,18550,18550,0
|
|
20240105,180400,286985470,18550,18550,18550,18550,0
|
|
20240105,180300,286985470,18550,18550,18550,18550,0
|
|
20240105,180200,286985470,18550,18550,18550,18550,0
|
|
20240105,180100,286985470,18550,18550,18550,18550,0
|
|
20240105,180000,286985470,18550,18550,18550,18550,0
|
|
20240105,175900,286985470,18550,18550,18550,18550,0
|
|
20240105,175800,286985470,18550,18550,18550,18550,0
|
|
20240105,175700,286985470,18550,18550,18550,18550,0
|
|
20240105,175600,286985470,18550,18550,18550,18550,0
|
|
20240105,175500,286985470,18550,18550,18550,18550,0
|
|
20240105,175400,286985470,18550,18550,18550,18550,0
|
|
20240105,175300,286985470,18550,18550,18550,18550,0
|
|
20240105,175200,286985470,18550,18550,18550,18550,0
|
|
20240105,175100,286985470,18550,18550,18550,18550,0
|
|
20240105,175000,286985470,18550,18550,18550,18550,394
|
|
20240105,174900,286985470,18550,18550,18550,18550,0
|
|
20240105,174800,286985470,18550,18550,18550,18550,0
|
|
20240105,174700,286985470,18550,18550,18550,18550,0
|
|
20240105,174600,286985470,18550,18550,18550,18550,0
|
|
20240105,174500,286985470,18550,18550,18550,18550,0
|
|
20240105,174400,286985470,18550,18550,18550,18550,0
|
|
20240105,174300,286985470,18550,18550,18550,18550,0
|
|
20240105,174200,286985470,18550,18550,18550,18550,0
|
|
20240105,174100,286985470,18550,18550,18550,18550,0
|
|
20240105,174000,286985470,18550,18550,18550,18550,0
|
|
20240105,173900,286985470,18550,18550,18550,18550,0
|
|
20240105,173800,286985470,18550,18550,18550,18550,0
|
|
20240105,173700,286985470,18550,18550,18550,18550,0
|
|
20240105,173600,286985470,18550,18550,18550,18550,0
|
|
20240105,173500,286985470,18550,18550,18550,18550,0
|
|
20240105,173400,286985470,18550,18550,18550,18550,0
|
|
20240105,173300,286985470,18550,18550,18550,18550,0
|
|
20240105,173200,286985470,18550,18550,18550,18550,0
|
|
20240105,173100,286985470,18550,18550,18550,18550,0
|
|
20240105,173000,286985470,18550,18550,18550,18550,0
|
|
20240105,172900,286985470,18550,18550,18550,18550,0
|
|
20240105,172800,286985470,18550,18550,18550,18550,0
|
|
20240105,172700,286985470,18550,18550,18550,18550,0
|
|
20240105,172600,286985470,18550,18550,18550,18550,0
|
|
20240105,172500,286985470,18550,18550,18550,18550,0
|
|
20240105,172400,286985470,18550,18550,18550,18550,0
|
|
20240105,172300,286985470,18550,18550,18550,18550,0
|
|
20240105,172200,286985470,18550,18550,18550,18550,0
|
|
20240105,172100,286985470,18550,18550,18550,18550,0
|
|
20240105,172000,286985470,18550,18550,18550,18550,394
|
|
20240105,171900,286985470,18550,18550,18550,18550,0
|
|
20240105,171800,286985470,18550,18550,18550,18550,0
|
|
20240105,171700,286985470,18550,18550,18550,18550,0
|
|
20240105,171600,286985470,18550,18550,18550,18550,0
|
|
20240105,171500,286985470,18550,18550,18550,18550,0
|
|
20240105,171400,286985470,18550,18550,18550,18550,0
|
|
20240105,171300,286985470,18550,18550,18550,18550,0
|
|
20240105,171200,286985470,18550,18550,18550,18550,0
|
|
20240105,171100,286985470,18550,18550,18550,18550,0
|
|
20240105,171000,286985470,18550,18550,18550,18550,0
|
|
20240105,170900,286985470,18550,18550,18550,18550,0
|
|
20240105,170800,286985470,18550,18550,18550,18550,0
|
|
20240105,170700,286985470,18550,18550,18550,18550,0
|
|
20240105,170600,286985470,18550,18550,18550,18550,0
|
|
20240105,170500,286985470,18550,18550,18550,18550,0
|
|
20240105,170400,286985470,18550,18550,18550,18550,0
|
|
20240105,170300,286985470,18550,18550,18550,18550,0
|
|
20240105,170200,286985470,18550,18550,18550,18550,0
|
|
20240105,170100,286985470,18550,18550,18550,18550,0
|
|
20240105,170000,286985470,18550,18550,18550,18550,0
|
|
20240105,165900,286985470,18550,18550,18550,18550,0
|
|
20240105,165800,286985470,18550,18550,18550,18550,0
|
|
20240105,165700,286985470,18550,18550,18550,18550,0
|
|
20240105,165600,286985470,18550,18550,18550,18550,0
|
|
20240105,165500,286985470,18550,18550,18550,18550,0
|
|
20240105,165400,286985470,18550,18550,18550,18550,0
|
|
20240105,165300,286985470,18550,18550,18550,18550,0
|
|
20240105,165200,286985470,18550,18550,18550,18550,0
|
|
20240105,165100,286985470,18550,18550,18550,18550,0
|
|
20240105,165000,286985470,18550,18550,18550,18550,394
|
|
20240105,164900,286985470,18550,18550,18550,18550,0
|
|
20240105,164800,286985470,18550,18550,18550,18550,0
|
|
20240105,164700,286985470,18550,18550,18550,18550,0
|
|
20240105,164600,286985470,18550,18550,18550,18550,0
|
|
20240105,164500,286985470,18550,18550,18550,18550,0
|
|
20240105,164400,286985470,18550,18550,18550,18550,0
|
|
20240105,164300,286985470,18550,18550,18550,18550,0
|
|
20240105,164200,286985470,18550,18550,18550,18550,0
|
|
20240105,164100,286985470,18550,18550,18550,18550,0
|
|
20240105,164000,286985470,18550,18550,18550,18550,0
|
|
20240105,163900,286985470,18550,18550,18550,18550,0
|
|
20240105,163800,286985470,18550,18550,18550,18550,0
|
|
20240105,163700,286985470,18550,18550,18550,18550,0
|
|
20240105,163600,286985470,18550,18550,18550,18550,0
|
|
20240105,163500,286985470,18550,18550,18550,18550,0
|
|
20240105,163400,286985470,18550,18550,18550,18550,0
|
|
20240105,163300,286985470,18550,18550,18550,18550,0
|
|
20240105,163200,286985470,18550,18550,18550,18550,0
|
|
20240105,163100,286985470,18550,18550,18550,18550,0
|
|
20240105,163000,286985470,18550,18550,18550,18550,0
|
|
20240105,162900,286985470,18550,18550,18550,18550,0
|
|
20240105,162800,286985470,18550,18550,18550,18550,0
|
|
20240105,162700,286985470,18550,18550,18550,18550,0
|
|
20240105,162600,286985470,18550,18550,18550,18550,0
|
|
20240105,162500,286985470,18550,18550,18550,18550,0
|
|
20240105,162400,286985470,18550,18550,18550,18550,0
|
|
20240105,162300,286985470,18550,18550,18550,18550,0
|
|
20240105,162200,286985470,18550,18550,18550,18550,0
|
|
20240105,162100,286985470,18550,18550,18550,18550,0
|
|
20240105,162000,286985470,18550,18550,18550,18550,394
|
|
20240105,161900,286985470,18550,18550,18550,18550,0
|
|
20240105,161800,286985470,18550,18550,18550,18550,0
|
|
20240105,161700,286985470,18550,18550,18550,18550,0
|
|
20240105,161600,286985470,18550,18550,18550,18550,0
|
|
20240105,161500,286985470,18550,18550,18550,18550,0
|
|
20240105,161400,286985470,18550,18550,18550,18550,0
|
|
20240105,161300,286985470,18550,18550,18550,18550,0
|
|
20240105,161200,286985470,18550,18550,18550,18550,0
|
|
20240105,161100,286985470,18550,18550,18550,18550,0
|
|
20240105,161000,286985470,18550,18550,18550,18550,0
|
|
20240105,160900,286985470,18550,18550,18550,18550,0
|
|
20240105,160800,286985470,18550,18550,18550,18550,0
|
|
20240105,160700,286985470,18550,18550,18550,18550,0
|
|
20240105,160600,286985470,18550,18550,18550,18550,0
|
|
20240105,160500,286985470,18550,18550,18550,18550,0
|
|
20240105,160400,286985470,18550,18550,18550,18550,0
|
|
20240105,160300,286985470,18550,18550,18550,18550,0
|
|
20240105,160200,286985470,18550,18550,18550,18550,0
|
|
20240105,160100,286985470,18550,18550,18550,18550,0
|
|
20240105,160000,286985470,18550,18550,18550,18550,0
|
|
20240105,155900,286985470,18550,18550,18550,18550,0
|
|
20240105,155800,286985470,18550,18550,18550,18550,0
|
|
20240105,155700,286985470,18550,18550,18550,18550,0
|
|
20240105,155600,286985470,18550,18550,18550,18550,0
|
|
20240105,155500,286985470,18550,18550,18550,18550,0
|
|
20240105,155400,286985470,18550,18550,18550,18550,0
|
|
20240105,155300,286985470,18550,18550,18550,18550,0
|
|
20240105,155200,286985470,18550,18550,18550,18550,0
|
|
20240105,155100,286985470,18550,18550,18550,18550,0
|
|
20240105,155000,286985470,18550,18550,18550,18550,394
|
|
20240105,154900,286985470,18550,18550,18550,18550,0
|
|
20240105,154800,286985470,18550,18550,18550,18550,0
|
|
20240105,154700,286985470,18550,18550,18550,18550,0
|
|
20240105,154600,286985470,18550,18550,18550,18550,0
|
|
20240105,154500,286985470,18550,18550,18550,18550,0
|
|
20240105,154400,286985470,18550,18550,18550,18550,0
|
|
20240105,154300,286985470,18550,18550,18550,18550,0
|
|
20240105,154200,286985470,18550,18550,18550,18550,0
|
|
20240105,154100,286985470,18550,18550,18550,18550,0
|
|
20240105,154000,286985470,18550,18550,18550,18550,0
|
|
20240105,153900,286985470,18550,18550,18550,18550,0
|
|
20240105,153800,286985470,18550,18550,18550,18550,0
|
|
20240105,153700,286985470,18550,18550,18550,18550,0
|
|
20240105,153600,286985470,18550,18550,18550,18550,0
|
|
20240105,153500,286985470,18550,18550,18550,18550,0
|
|
20240105,153400,286985470,18550,18550,18550,18550,0
|
|
20240105,153300,286985470,18550,18550,18550,18550,0
|
|
20240105,153200,286985470,18550,18550,18550,18550,0
|
|
20240105,153100,286985470,18550,18550,18550,18550,0
|
|
20240105,153000,286985470,18550,18550,18550,18550,394
|
|
20240105,152900,279676770,18580,18580,18580,18580,0
|
|
20240105,152800,279676770,18580,18580,18580,18580,0
|
|
20240105,152700,279676770,18580,18580,18580,18580,0
|
|
20240105,152600,279676770,18580,18580,18580,18580,0
|
|
20240105,152500,279676770,18580,18580,18580,18580,0
|
|
20240105,152400,279676770,18580,18580,18580,18580,0
|
|
20240105,152300,279676770,18580,18580,18580,18580,0
|
|
20240105,152200,279676770,18580,18580,18580,18580,0
|
|
20240105,152100,279676770,18580,18580,18580,18580,0
|
|
20240105,152000,279676770,18580,18580,18580,18580,0
|
|
20240105,151900,279676770,18580,18580,18580,18580,2
|
|
20240105,151800,279639610,18580,18540,18580,18540,23
|
|
20240105,151700,279213150,18580,18580,18580,18580,1
|
|
20240105,151600,279194570,18550,18540,18550,18540,28
|
|
20240105,151500,278675210,18540,18540,18540,18540,4
|
|
20240105,151400,278601050,18530,18540,18540,18530,53
|
|
20240105,151300,277618470,18540,18540,18540,18540,33
|
|
20240105,151200,277006650,18550,18540,18550,18540,4
|
|
20240105,151100,276932480,18540,18540,18540,18540,7
|
|
20240105,151000,276802700,18540,18550,18550,18540,4
|
|
20240105,150900,276728530,18540,18540,18540,18540,3
|
|
20240105,150800,276672910,18540,18540,18540,18540,7
|
|
20240105,150700,276543130,18540,18540,18540,18530,610
|
|
20240105,150600,265237850,18540,18540,18550,18540,7
|
|
20240105,150500,265108060,18540,18540,18540,18540,4
|
|
20240105,150400,265033900,18540,18540,18540,18540,3
|
|
20240105,150300,264978280,18540,18550,18550,18540,6
|
|
20240105,150200,264867010,18580,18580,18580,18580,0
|
|
20240105,150100,264867010,18580,18580,18580,18580,2
|
|
20240105,150000,264829850,18540,18540,18540,18540,14
|
|
20240105,145900,264570290,18540,18540,18540,18540,4
|
|
20240105,145800,264496130,18540,18540,18540,18540,6
|
|
20240105,145700,264384890,18540,18540,18540,18540,3
|
|
20240105,145600,264329270,18540,18550,18550,18540,6
|
|
20240105,145500,264218010,18540,18540,18540,18540,0
|
|
20240105,145400,264218010,18540,18540,18540,18540,0
|
|
20240105,145300,264218010,18540,18530,18540,18530,202
|
|
20240105,145200,260472960,18530,18530,18530,18530,13
|
|
20240105,145100,260232070,18540,18540,18540,18530,5
|
|
20240105,145000,260139400,18550,18550,18550,18550,1
|
|
20240105,144900,260120850,18550,18550,18550,18550,14
|
|
20240105,144800,259861150,18530,18550,18550,18530,940
|
|
20240105,144700,242430270,18550,18560,18560,18550,4
|
|
20240105,144600,242356060,18550,18550,18550,18550,3
|
|
20240105,144500,242300410,18550,18550,18550,18550,7
|
|
20240105,144400,242170560,18550,18550,18550,18550,3
|
|
20240105,144300,242114910,18550,18550,18550,18550,7
|
|
20240105,144200,241985060,18550,18550,18550,18550,0
|
|
20240105,144100,241985060,18550,18570,18570,18550,1000
|
|
20240105,144000,223426200,18570,18580,18580,18570,5
|
|
20240105,143900,223333340,18580,18580,18580,18580,3
|
|
20240105,143800,223277600,18580,18580,18580,18580,7
|
|
20240105,143700,223147540,18580,18580,18580,18580,3
|
|
20240105,143600,223091800,18580,18590,18590,18580,4
|
|
20240105,143500,223017470,18580,18580,18580,18580,6
|
|
20240105,143400,222905990,18580,18590,18590,18580,6
|
|
20240105,143300,222794490,18580,18580,18580,18580,6
|
|
20240105,143200,222683010,18580,18580,18580,18580,4
|
|
20240105,143100,222608690,18580,18580,18580,18580,3
|
|
20240105,143000,222552950,18580,18580,18580,18580,6
|
|
20240105,142900,222441470,18580,18580,18580,18580,35
|
|
20240105,142800,221791170,18580,18580,18580,18580,6
|
|
20240105,142700,221679690,18580,18580,18580,18580,4
|
|
20240105,142600,221605370,18580,18580,18580,18580,3
|
|
20240105,142500,221549630,18590,18590,18590,18590,0
|
|
20240105,142400,221549630,18590,18590,18590,18590,1
|
|
20240105,142300,221531040,18590,18590,18590,18590,50
|
|
20240105,142200,220601540,18590,18590,18590,18590,0
|
|
20240105,142100,220601540,18590,18590,18590,18590,2
|
|
20240105,142000,220564360,18590,18590,18590,18590,15
|
|
20240105,141900,220285510,18590,18590,18590,18590,3
|
|
20240105,141800,220229740,18590,18590,18590,18590,38
|
|
20240105,141700,219523320,18590,18590,18590,18590,0
|
|
20240105,141600,219523320,18590,18590,18590,18590,1
|
|
20240105,141500,219504730,18590,18590,18590,18590,0
|
|
20240105,141400,219504730,18590,18590,18590,18590,2
|
|
20240105,141300,219467550,18590,18590,18590,18590,0
|
|
20240105,141200,219467550,18590,18590,18590,18590,0
|
|
20240105,141100,219467550,18590,18590,18590,18590,1
|
|
20240105,141000,219448960,18590,18590,18590,18590,0
|
|
20240105,140900,219448960,18590,18590,18590,18590,2
|
|
20240105,140800,219411780,18590,18590,18590,18590,5
|
|
20240105,140700,219318830,18590,18590,18590,18590,5
|
|
20240105,140600,219225880,18590,18590,18590,18590,1
|
|
20240105,140500,219207290,18590,18590,18590,18590,0
|
|
20240105,140400,219207290,18590,18590,18590,18590,3
|
|
20240105,140300,219151520,18590,18590,18590,18590,0
|
|
20240105,140200,219151520,18590,18600,18600,18590,193
|
|
20240105,140100,215563630,18600,18600,18600,18600,0
|
|
20240105,140000,215563630,18600,18600,18600,18600,0
|
|
20240105,135900,215563630,18600,18600,18600,18600,61
|
|
20240105,135800,214429030,18600,18600,18600,18600,0
|
|
20240105,135700,214429030,18600,18630,18630,18600,202
|
|
20240105,135600,210671770,18630,18630,18630,18630,0
|
|
20240105,135500,210671770,18630,18630,18630,18630,0
|
|
20240105,135400,210671770,18630,18630,18630,18630,1
|
|
20240105,135300,210653140,18630,18630,18630,18630,0
|
|
20240105,135200,210653140,18630,18630,18630,18630,2
|
|
20240105,135100,210615880,18630,18630,18630,18630,0
|
|
20240105,135000,210615880,18630,18630,18630,18630,0
|
|
20240105,134900,210615880,18630,18630,18630,18630,2
|
|
20240105,134800,210578620,18630,18630,18630,18630,0
|
|
20240105,134700,210578620,18630,18630,18630,18630,3
|
|
20240105,134600,210522730,18630,18630,18630,18630,0
|
|
20240105,134500,210522730,18630,18630,18630,18630,0
|
|
20240105,134400,210522730,18630,18630,18630,18630,3
|
|
20240105,134300,210466840,18630,18630,18630,18630,1
|
|
20240105,134200,210448210,18630,18630,18630,18630,3
|
|
20240105,134100,210392320,18630,18630,18630,18630,0
|
|
20240105,134000,210392320,18630,18630,18630,18630,0
|
|
20240105,133900,210392320,18630,18630,18630,18630,2
|
|
20240105,133800,210355060,18590,18590,18590,18590,10
|
|
20240105,133700,210169160,18590,18590,18590,18590,0
|
|
20240105,133600,210169160,18590,18590,18590,18590,7
|
|
20240105,133500,210039030,18590,18590,18590,18590,63
|
|
20240105,133400,208867860,18590,18590,18590,18590,17
|
|
20240105,133300,208551830,18590,18590,18590,18590,0
|
|
20240105,133200,208551830,18590,18590,18590,18590,0
|
|
20240105,133100,208551830,18590,18590,18590,18590,0
|
|
20240105,133000,208551830,18590,18590,18590,18590,59
|
|
20240105,132900,207455020,18630,18630,18630,18630,1
|
|
20240105,132800,207436390,18630,18630,18630,18630,0
|
|
20240105,132700,207436390,18630,18610,18630,18590,126
|
|
20240105,132600,205093620,18600,18600,18600,18600,0
|
|
20240105,132500,205093620,18600,18600,18600,18600,32
|
|
20240105,132400,204498420,18600,18600,18600,18600,0
|
|
20240105,132300,204498420,18600,18600,18600,18600,10
|
|
20240105,132200,204312420,18590,18600,18600,18590,3
|
|
20240105,132100,204256630,18600,18610,18610,18600,1074
|
|
20240105,132000,184280180,18620,18620,18620,18620,1
|
|
20240105,131900,184261560,18620,18620,18620,18620,31
|
|
20240105,131800,183684340,18620,18620,18620,18620,79
|
|
20240105,131700,182213360,18620,18620,18620,18620,7
|
|
20240105,131600,182083020,18620,18620,18620,18620,0
|
|
20240105,131500,182083020,18620,18650,18650,18620,220
|
|
20240105,131400,177986530,18650,18650,18650,18650,0
|
|
20240105,131300,177986530,18650,18650,18650,18650,0
|
|
20240105,131200,177986530,18650,18650,18650,18650,1
|
|
20240105,131100,177967880,18650,18650,18650,18650,1
|
|
20240105,131000,177949230,18620,18620,18620,18620,0
|
|
20240105,130900,177949230,18620,18620,18620,18620,0
|
|
20240105,130800,177949230,18620,18620,18620,18620,0
|
|
20240105,130700,177949230,18620,18620,18620,18620,0
|
|
20240105,130600,177949230,18620,18620,18620,18620,110
|
|
20240105,130500,175901030,18650,18650,18650,18650,2
|
|
20240105,130400,175863730,18650,18650,18650,18650,0
|
|
20240105,130300,175863730,18650,18650,18650,18650,0
|
|
20240105,130200,175863730,18650,18650,18650,18650,1
|
|
20240105,130100,175845080,18650,18650,18650,18650,150
|
|
20240105,130000,173047580,18620,18620,18620,18620,0
|
|
20240105,125900,173047580,18620,18650,18650,18620,4
|
|
20240105,125800,172973070,18650,18650,18650,18650,0
|
|
20240105,125700,172973070,18650,18650,18650,18650,2
|
|
20240105,125600,172935770,18650,18650,18650,18650,0
|
|
20240105,125500,172935770,18650,18650,18650,18650,1
|
|
20240105,125400,172917120,18650,18650,18650,18650,0
|
|
20240105,125300,172917120,18650,18650,18650,18650,21
|
|
20240105,125200,172525470,18650,18640,18650,18640,258
|
|
20240105,125100,167715290,18640,18640,18640,18640,0
|
|
20240105,125000,167715290,18640,18640,18640,18640,1
|
|
20240105,124900,167696650,18640,18640,18640,18640,0
|
|
20240105,124800,167696650,18640,18640,18640,18640,2
|
|
20240105,124700,167659370,18640,18640,18640,18640,0
|
|
20240105,124600,167659370,18640,18640,18640,18640,0
|
|
20240105,124500,167659370,18640,18640,18640,18640,2
|
|
20240105,124400,167622090,18640,18640,18640,18640,93
|
|
20240105,124300,165888570,18650,18650,18650,18650,6
|
|
20240105,124200,165776670,18650,18650,18650,18650,33
|
|
20240105,124100,165161220,18650,18650,18650,18650,0
|
|
20240105,124000,165161220,18650,18650,18650,18650,2
|
|
20240105,123900,165123920,18650,18650,18650,18650,0
|
|
20240105,123800,165123920,18650,18650,18650,18650,1
|
|
20240105,123700,165105270,18650,18650,18650,18650,0
|
|
20240105,123600,165105270,18650,18650,18650,18650,0
|
|
20240105,123500,165105270,18650,18650,18650,18650,2
|
|
20240105,123400,165067970,18650,18650,18650,18650,0
|
|
20240105,123300,165067970,18650,18650,18650,18650,1
|
|
20240105,123200,165049320,18650,18650,18650,18650,0
|
|
20240105,123100,165049320,18650,18650,18650,18650,0
|
|
20240105,123000,165049320,18650,18650,18650,18650,2
|
|
20240105,122900,165012020,18650,18650,18650,18650,0
|
|
20240105,122800,165012020,18650,18650,18650,18650,3
|
|
20240105,122700,164956070,18650,18650,18650,18650,0
|
|
20240105,122600,164956070,18650,18650,18650,18650,0
|
|
20240105,122500,164956070,18650,18650,18650,18650,3
|
|
20240105,122400,164900120,18650,18650,18650,18650,0
|
|
20240105,122300,164900120,18650,18650,18650,18650,8
|
|
20240105,122200,164750920,18650,18650,18650,18650,0
|
|
20240105,122100,164750920,18650,18650,18650,18650,2
|
|
20240105,122000,164713620,18640,18640,18640,18640,1440
|
|
20240105,121900,137872020,18640,18640,18640,18640,55
|
|
20240105,121800,136846820,18640,18630,18640,18630,146
|
|
20240105,121700,134126820,18630,18630,18630,18630,0
|
|
20240105,121600,134126820,18630,18630,18630,18630,15
|
|
20240105,121500,133847370,18620,18620,18620,18620,0
|
|
20240105,121400,133847370,18620,18620,18620,18620,0
|
|
20240105,121300,133847370,18620,18620,18620,18620,0
|
|
20240105,121200,133847370,18620,18620,18620,18620,0
|
|
20240105,121100,133847370,18620,18620,18620,18620,0
|
|
20240105,121000,133847370,18620,18620,18620,18620,18
|
|
20240105,120900,133512210,18620,18620,18620,18620,0
|
|
20240105,120800,133512210,18620,18620,18620,18610,24
|
|
20240105,120700,133065370,18620,18620,18620,18620,42
|
|
20240105,120600,132283330,18620,18630,18630,18620,7
|
|
20240105,120500,132152970,18630,18630,18630,18630,0
|
|
20240105,120400,132152970,18630,18630,18630,18630,0
|
|
20240105,120300,132152970,18630,18630,18630,18630,1
|
|
20240105,120200,132134340,18630,18630,18630,18630,0
|
|
20240105,120100,132134340,18630,18630,18630,18630,2
|
|
20240105,120000,132097080,18630,18630,18630,18630,1
|
|
20240105,115900,132078450,18630,18630,18630,18630,0
|
|
20240105,115800,132078450,18630,18630,18630,18630,2
|
|
20240105,115700,132041190,18630,18630,18630,18630,0
|
|
20240105,115600,132041190,18630,18630,18630,18630,1
|
|
20240105,115500,132022560,18630,18630,18630,18630,0
|
|
20240105,115400,132022560,18630,18630,18630,18630,3
|
|
20240105,115300,131966670,18630,18630,18630,18630,0
|
|
20240105,115200,131966670,18630,18630,18630,18630,0
|
|
20240105,115100,131966670,18630,18630,18630,18630,3
|
|
20240105,115000,131910780,18630,18630,18630,18630,0
|
|
20240105,114900,131910780,18630,18630,18630,18630,3
|
|
20240105,114800,131854890,18640,18640,18640,18640,0
|
|
20240105,114700,131854890,18640,18640,18640,18640,0
|
|
20240105,114600,131854890,18640,18640,18640,18640,1
|
|
20240105,114500,131836250,18620,18620,18620,18620,0
|
|
20240105,114400,131836250,18620,18640,18640,18620,102
|
|
20240105,114300,129936970,18600,18600,18600,18600,40
|
|
20240105,114200,129192970,18640,18640,18640,18640,0
|
|
20240105,114100,129192970,18640,18640,18640,18640,2
|
|
20240105,114000,129155690,18640,18640,18640,18640,1
|
|
20240105,113900,129137050,18600,18600,18600,18600,0
|
|
20240105,113800,129137050,18600,18600,18600,18600,0
|
|
20240105,113700,129137050,18600,18600,18600,18600,0
|
|
20240105,113600,129137050,18600,18620,18620,18600,200
|
|
20240105,113500,125415830,18630,18630,18630,18630,0
|
|
20240105,113400,125415830,18630,18630,18630,18630,1
|
|
20240105,113300,125397200,18630,18630,18630,18630,1
|
|
20240105,113200,125378570,18620,18620,18620,18620,0
|
|
20240105,113100,125378570,18620,18620,18620,18620,0
|
|
20240105,113000,125378570,18620,18630,18630,18620,96
|
|
20240105,112900,123591040,18630,18630,18630,18630,39
|
|
20240105,112800,122864470,18640,18640,18640,18640,1
|
|
20240105,112700,122845830,18640,18650,18650,18640,4
|
|
20240105,112600,122771240,18650,18650,18650,18650,0
|
|
20240105,112500,122771240,18650,18650,18650,18650,0
|
|
20240105,112400,122771240,18650,18650,18650,18650,3
|
|
20240105,112300,122715290,18650,18650,18650,18650,0
|
|
20240105,112200,122715290,18650,18640,18650,18640,2
|
|
20240105,112100,122678000,18640,18640,18640,18640,0
|
|
20240105,112000,122678000,18640,18640,18640,18640,0
|
|
20240105,111900,122678000,18640,18640,18640,18640,0
|
|
20240105,111800,122678000,18640,18640,18640,18640,0
|
|
20240105,111700,122678000,18640,18640,18640,18640,1
|
|
20240105,111600,122659360,18630,18630,18630,18630,0
|
|
20240105,111500,122659360,18630,18630,18630,18630,350
|
|
20240105,111400,116138860,18650,18650,18650,18650,2
|
|
20240105,111300,116101560,18650,18650,18650,18650,5
|
|
20240105,111200,116008310,18650,18650,18650,18650,1
|
|
20240105,111100,115989660,18640,18640,18640,18640,1
|
|
20240105,111000,115971020,18650,18650,18650,18650,0
|
|
20240105,110900,115971020,18650,18650,18650,18650,0
|
|
20240105,110800,115971020,18650,18650,18650,18650,0
|
|
20240105,110700,115971020,18650,18650,18650,18650,0
|
|
20240105,110600,115971020,18650,18650,18650,18650,11
|
|
20240105,110500,115765870,18650,18650,18650,18650,1
|
|
20240105,110400,115747220,18640,18640,18640,18640,0
|
|
20240105,110300,115747220,18640,18640,18640,18640,146
|
|
20240105,110200,113025780,18640,18640,18640,18640,0
|
|
20240105,110100,113025780,18640,18640,18640,18630,5
|
|
20240105,110000,112932600,18630,18650,18650,18630,131
|
|
20240105,105900,110490630,18660,18660,18660,18660,0
|
|
20240105,105800,110490630,18660,18660,18660,18660,1
|
|
20240105,105700,110471970,18660,18660,18660,18660,0
|
|
20240105,105600,110471970,18660,18660,18660,18660,21
|
|
20240105,105500,110080110,18650,18650,18650,18650,0
|
|
20240105,105400,110080110,18650,18650,18650,18650,0
|
|
20240105,105300,110080110,18650,18650,18650,18650,0
|
|
20240105,105200,110080110,18650,18650,18650,18650,132
|
|
20240105,105100,107618310,18650,18650,18650,18650,0
|
|
20240105,105000,107618310,18650,18650,18650,18650,0
|
|
20240105,104900,107618310,18650,18650,18650,18650,0
|
|
20240105,104800,107618310,18650,18650,18650,18650,0
|
|
20240105,104700,107618310,18650,18650,18650,18650,120
|
|
20240105,104600,105380310,18660,18660,18660,18660,0
|
|
20240105,104500,105380310,18660,18660,18660,18660,1
|
|
20240105,104400,105361650,18660,18660,18660,18660,2
|
|
20240105,104300,105324330,18660,18660,18660,18660,0
|
|
20240105,104200,105324330,18660,18660,18660,18660,0
|
|
20240105,104100,105324330,18660,18660,18660,18660,160
|
|
20240105,104000,102338730,18660,18660,18660,18660,1
|
|
20240105,103900,102320070,18650,18650,18650,18650,0
|
|
20240105,103800,102320070,18650,18650,18650,18650,0
|
|
20240105,103700,102320070,18650,18650,18650,18650,0
|
|
20240105,103600,102320070,18650,18650,18650,18650,1
|
|
20240105,103500,102301420,18650,18650,18650,18650,0
|
|
20240105,103400,102301420,18650,18650,18650,18650,0
|
|
20240105,103300,102301420,18650,18650,18650,18650,0
|
|
20240105,103200,102301420,18650,18650,18650,18650,0
|
|
20240105,103100,102301420,18650,18650,18650,18650,10
|
|
20240105,103000,102114920,18660,18660,18660,18660,3
|
|
20240105,102900,102058940,18650,18650,18650,18650,0
|
|
20240105,102800,102058940,18650,18650,18650,18650,248
|
|
20240105,102700,97433740,18630,18640,18640,18630,460
|
|
20240105,102600,88863860,18640,18640,18640,18640,0
|
|
20240105,102500,88863860,18640,18640,18640,18640,0
|
|
20240105,102400,88863860,18640,18650,18650,18640,119
|
|
20240105,102300,86644550,18650,18660,18660,18650,45
|
|
20240105,102200,85805220,18660,18660,18660,18660,50
|
|
20240105,102100,84872220,18660,18660,18660,18660,0
|
|
20240105,102000,84872220,18660,18660,18660,18660,0
|
|
20240105,101900,84872220,18660,18660,18660,18660,2
|
|
20240105,101800,84834900,18660,18660,18660,18660,22
|
|
20240105,101700,84424380,18640,18640,18640,18640,9
|
|
20240105,101600,84256620,18640,18640,18640,18640,1
|
|
20240105,101500,84237980,18630,18630,18630,18630,0
|
|
20240105,101400,84237980,18630,18630,18630,18630,0
|
|
20240105,101300,84237980,18630,18660,18660,18630,400
|
|
20240105,101200,76783290,18670,18670,18670,18670,0
|
|
20240105,101100,76783290,18670,18670,18670,18670,168
|
|
20240105,101000,73646730,18670,18670,18670,18670,0
|
|
20240105,100900,73646730,18670,18680,18680,18670,300
|
|
20240105,100800,68045720,18680,18680,18680,18680,0
|
|
20240105,100700,68045720,18680,18680,18680,18680,0
|
|
20240105,100600,68045720,18680,18680,18680,18680,0
|
|
20240105,100500,68045720,18680,18680,18680,18680,0
|
|
20240105,100400,68045720,18680,18680,18680,18680,0
|
|
20240105,100300,68045720,18680,18680,18680,18680,0
|
|
20240105,100200,68045720,18680,18630,18680,18630,2704
|
|
20240105,100100,17655800,18630,18630,18630,18630,0
|
|
20240105,100000,17655800,18630,18630,18630,18630,10
|
|
20240105,095900,17469500,18630,18630,18630,18630,20
|
|
20240105,095800,17096900,18620,18620,18620,18620,10
|
|
20240105,095700,16910700,18620,18620,18620,18620,0
|
|
20240105,095600,16910700,18620,18620,18620,18620,1
|
|
20240105,095500,16892080,18620,18620,18620,18620,3
|
|
20240105,095400,16836220,18620,18620,18620,18620,0
|
|
20240105,095300,16836220,18620,18620,18620,18620,1
|
|
20240105,095200,16817600,18570,18570,18570,18570,0
|
|
20240105,095100,16817600,18570,18570,18570,18570,0
|
|
20240105,095000,16817600,18570,18570,18570,18570,0
|
|
20240105,094900,16817600,18570,18570,18570,18570,0
|
|
20240105,094800,16817600,18570,18570,18570,18570,1
|
|
20240105,094700,16799030,18630,18630,18630,18630,70
|
|
20240105,094600,15494930,18630,18630,18630,18630,0
|
|
20240105,094500,15494930,18630,18630,18630,18630,0
|
|
20240105,094400,15494930,18630,18630,18630,18630,0
|
|
20240105,094300,15494930,18630,18630,18630,18630,0
|
|
20240105,094200,15494930,18630,18630,18630,18630,0
|
|
20240105,094100,15494930,18630,18630,18630,18630,0
|
|
20240105,094000,15494930,18630,18630,18630,18630,60
|
|
20240105,093900,14377130,18630,18630,18630,18630,0
|
|
20240105,093800,14377130,18630,18630,18630,18630,60
|
|
20240105,093700,13259330,18630,18630,18630,18630,1
|
|
20240105,093600,13240700,18630,18630,18630,18630,0
|
|
20240105,093500,13240700,18630,18630,18630,18630,0
|
|
20240105,093400,13240700,18630,18630,18630,18630,0
|
|
20240105,093300,13240700,18630,18630,18630,18630,1
|
|
20240105,093200,13222070,18550,18550,18550,18550,0
|
|
20240105,093100,13222070,18550,18630,18630,18550,3
|
|
20240105,093000,13166260,18630,18630,18630,18630,0
|
|
20240105,092900,13166260,18630,18630,18630,18630,0
|
|
20240105,092800,13166260,18630,18630,18630,18630,0
|
|
20240105,092700,13166260,18630,18630,18630,18630,0
|
|
20240105,092600,13166260,18630,18630,18630,18630,0
|
|
20240105,092500,13166260,18630,18630,18630,18630,0
|
|
20240105,092400,13166260,18630,18630,18630,18630,0
|
|
20240105,092300,13166260,18630,18630,18630,18630,0
|
|
20240105,092200,13166260,18630,18630,18630,18630,2
|
|
20240105,092100,13129000,18630,18630,18630,18630,30
|
|
20240105,092000,12570100,18530,18540,18540,18530,100
|
|
20240105,091900,10717040,18530,18530,18530,18530,0
|
|
20240105,091800,10717040,18530,18530,18530,18530,0
|
|
20240105,091700,10717040,18530,18530,18530,18530,1
|
|
20240105,091600,10698510,18510,18510,18510,18510,0
|
|
20240105,091500,10698510,18510,18510,18510,18510,0
|
|
20240105,091400,10698510,18510,18510,18510,18510,0
|
|
20240105,091300,10698510,18510,18530,18530,18510,100
|
|
20240105,091200,8846930,18520,18530,18530,18520,84
|
|
20240105,091100,7290650,18530,18550,18550,18530,123
|
|
20240105,091000,5010560,18550,18550,18550,18550,0
|
|
20240105,090900,5010560,18550,18560,18560,18550,126
|
|
20240105,090800,2672960,18640,18640,18640,18640,0
|
|
20240105,090700,2672960,18640,18640,18640,18640,4
|
|
20240105,090600,2598400,18560,18560,18560,18560,0
|
|
20240105,090500,2598400,18560,18560,18560,18560,100
|
|
20240105,090400,742400,18560,18560,18560,18560,0
|
|
20240105,090300,742400,18560,18560,18560,18560,0
|
|
20240105,090200,742400,18560,18560,18560,18560,0
|
|
20240105,090100,742400,18560,18560,18560,18560,20
|
|
20240105,090000,371200,18560,18560,18560,18560,20
|