683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202000,212178120,18530,18530,18530,18530,278
|
|
20240108,201900,212178120,18530,18530,18530,18530,0
|
|
20240108,201800,212178120,18530,18530,18530,18530,0
|
|
20240108,201700,212178120,18530,18530,18530,18530,0
|
|
20240108,201600,212178120,18530,18530,18530,18530,0
|
|
20240108,201500,212178120,18530,18530,18530,18530,0
|
|
20240108,201400,212178120,18530,18530,18530,18530,0
|
|
20240108,201300,212178120,18530,18530,18530,18530,0
|
|
20240108,201200,212178120,18530,18530,18530,18530,0
|
|
20240108,201100,212178120,18530,18530,18530,18530,0
|
|
20240108,201000,212178120,18530,18530,18530,18530,0
|
|
20240108,200900,212178120,18530,18530,18530,18530,0
|
|
20240108,200800,212178120,18530,18530,18530,18530,0
|
|
20240108,200700,212178120,18530,18530,18530,18530,0
|
|
20240108,200600,212178120,18530,18530,18530,18530,0
|
|
20240108,200500,212178120,18530,18530,18530,18530,0
|
|
20240108,200400,212178120,18530,18530,18530,18530,0
|
|
20240108,200300,212178120,18530,18530,18530,18530,0
|
|
20240108,200200,212178120,18530,18530,18530,18530,0
|
|
20240108,200100,212178120,18530,18530,18530,18530,0
|
|
20240108,200000,212178120,18530,18530,18530,18530,0
|
|
20240108,195900,212178120,18530,18530,18530,18530,0
|
|
20240108,195800,212178120,18530,18530,18530,18530,0
|
|
20240108,195700,212178120,18530,18530,18530,18530,0
|
|
20240108,195600,212178120,18530,18530,18530,18530,0
|
|
20240108,195500,212178120,18530,18530,18530,18530,0
|
|
20240108,195400,212178120,18530,18530,18530,18530,0
|
|
20240108,195300,212178120,18530,18530,18530,18530,0
|
|
20240108,195200,212178120,18530,18530,18530,18530,0
|
|
20240108,195100,212178120,18530,18530,18530,18530,0
|
|
20240108,195000,212178120,18530,18530,18530,18530,278
|
|
20240108,194900,212178120,18530,18530,18530,18530,0
|
|
20240108,194800,212178120,18530,18530,18530,18530,0
|
|
20240108,194700,212178120,18530,18530,18530,18530,0
|
|
20240108,194600,212178120,18530,18530,18530,18530,0
|
|
20240108,194500,212178120,18530,18530,18530,18530,0
|
|
20240108,194400,212178120,18530,18530,18530,18530,0
|
|
20240108,194300,212178120,18530,18530,18530,18530,0
|
|
20240108,194200,212178120,18530,18530,18530,18530,0
|
|
20240108,194100,212178120,18530,18530,18530,18530,0
|
|
20240108,194000,212178120,18530,18530,18530,18530,0
|
|
20240108,193900,212178120,18530,18530,18530,18530,0
|
|
20240108,193800,212178120,18530,18530,18530,18530,0
|
|
20240108,193700,212178120,18530,18530,18530,18530,0
|
|
20240108,193600,212178120,18530,18530,18530,18530,0
|
|
20240108,193500,212178120,18530,18530,18530,18530,0
|
|
20240108,193400,212178120,18530,18530,18530,18530,0
|
|
20240108,193300,212178120,18530,18530,18530,18530,0
|
|
20240108,193200,212178120,18530,18530,18530,18530,0
|
|
20240108,193100,212178120,18530,18530,18530,18530,0
|
|
20240108,193000,212178120,18530,18530,18530,18530,0
|
|
20240108,192900,212178120,18530,18530,18530,18530,0
|
|
20240108,192800,212178120,18530,18530,18530,18530,0
|
|
20240108,192700,212178120,18530,18530,18530,18530,0
|
|
20240108,192600,212178120,18530,18530,18530,18530,0
|
|
20240108,192500,212178120,18530,18530,18530,18530,0
|
|
20240108,192400,212178120,18530,18530,18530,18530,0
|
|
20240108,192300,212178120,18530,18530,18530,18530,0
|
|
20240108,192200,212178120,18530,18530,18530,18530,0
|
|
20240108,192100,212178120,18530,18530,18530,18530,0
|
|
20240108,192000,212178120,18530,18530,18530,18530,278
|
|
20240108,191900,212178120,18530,18530,18530,18530,0
|
|
20240108,191800,212178120,18530,18530,18530,18530,0
|
|
20240108,191700,212178120,18530,18530,18530,18530,0
|
|
20240108,191600,212178120,18530,18530,18530,18530,0
|
|
20240108,191500,212178120,18530,18530,18530,18530,0
|
|
20240108,191400,212178120,18530,18530,18530,18530,0
|
|
20240108,191300,212178120,18530,18530,18530,18530,0
|
|
20240108,191200,212178120,18530,18530,18530,18530,0
|
|
20240108,191100,212178120,18530,18530,18530,18530,0
|
|
20240108,191000,212178120,18530,18530,18530,18530,0
|
|
20240108,190900,212178120,18530,18530,18530,18530,0
|
|
20240108,190800,212178120,18530,18530,18530,18530,0
|
|
20240108,190700,212178120,18530,18530,18530,18530,0
|
|
20240108,190600,212178120,18530,18530,18530,18530,0
|
|
20240108,190500,212178120,18530,18530,18530,18530,0
|
|
20240108,190400,212178120,18530,18530,18530,18530,0
|
|
20240108,190300,212178120,18530,18530,18530,18530,0
|
|
20240108,190200,212178120,18530,18530,18530,18530,0
|
|
20240108,190100,212178120,18530,18530,18530,18530,0
|
|
20240108,190000,212178120,18530,18530,18530,18530,0
|
|
20240108,185900,212178120,18530,18530,18530,18530,0
|
|
20240108,185800,212178120,18530,18530,18530,18530,0
|
|
20240108,185700,212178120,18530,18530,18530,18530,0
|
|
20240108,185600,212178120,18530,18530,18530,18530,0
|
|
20240108,185500,212178120,18530,18530,18530,18530,0
|
|
20240108,185400,212178120,18530,18530,18530,18530,0
|
|
20240108,185300,212178120,18530,18530,18530,18530,0
|
|
20240108,185200,212178120,18530,18530,18530,18530,0
|
|
20240108,185100,212178120,18530,18530,18530,18530,0
|
|
20240108,185000,212178120,18530,18530,18530,18530,278
|
|
20240108,184900,212178120,18530,18530,18530,18530,0
|
|
20240108,184800,212178120,18530,18530,18530,18530,0
|
|
20240108,184700,212178120,18530,18530,18530,18530,0
|
|
20240108,184600,212178120,18530,18530,18530,18530,0
|
|
20240108,184500,212178120,18530,18530,18530,18530,0
|
|
20240108,184400,212178120,18530,18530,18530,18530,0
|
|
20240108,184300,212178120,18530,18530,18530,18530,0
|
|
20240108,184200,212178120,18530,18530,18530,18530,0
|
|
20240108,184100,212178120,18530,18530,18530,18530,0
|
|
20240108,184000,212178120,18530,18530,18530,18530,0
|
|
20240108,183900,212178120,18530,18530,18530,18530,0
|
|
20240108,183800,212178120,18530,18530,18530,18530,0
|
|
20240108,183700,212178120,18530,18530,18530,18530,0
|
|
20240108,183600,212178120,18530,18530,18530,18530,0
|
|
20240108,183500,212178120,18530,18530,18530,18530,0
|
|
20240108,183400,212178120,18530,18530,18530,18530,0
|
|
20240108,183300,212178120,18530,18530,18530,18530,0
|
|
20240108,183200,212178120,18530,18530,18530,18530,0
|
|
20240108,183100,212178120,18530,18530,18530,18530,0
|
|
20240108,183000,212178120,18530,18530,18530,18530,0
|
|
20240108,182900,212178120,18530,18530,18530,18530,0
|
|
20240108,182800,212178120,18530,18530,18530,18530,0
|
|
20240108,182700,212178120,18530,18530,18530,18530,0
|
|
20240108,182600,212178120,18530,18530,18530,18530,0
|
|
20240108,182500,212178120,18530,18530,18530,18530,0
|
|
20240108,182400,212178120,18530,18530,18530,18530,0
|
|
20240108,182300,212178120,18530,18530,18530,18530,0
|
|
20240108,182200,212178120,18530,18530,18530,18530,0
|
|
20240108,182100,212178120,18530,18530,18530,18530,0
|
|
20240108,182000,212178120,18530,18530,18530,18530,278
|
|
20240108,181900,212178120,18530,18530,18530,18530,0
|
|
20240108,181800,212178120,18530,18530,18530,18530,0
|
|
20240108,181700,212178120,18530,18530,18530,18530,0
|
|
20240108,181600,212178120,18530,18530,18530,18530,0
|
|
20240108,181500,212178120,18530,18530,18530,18530,0
|
|
20240108,181400,212178120,18530,18530,18530,18530,0
|
|
20240108,181300,212178120,18530,18530,18530,18530,0
|
|
20240108,181200,212178120,18530,18530,18530,18530,0
|
|
20240108,181100,212178120,18530,18530,18530,18530,0
|
|
20240108,181000,212178120,18530,18530,18530,18530,0
|
|
20240108,180900,212178120,18530,18530,18530,18530,0
|
|
20240108,180800,212178120,18530,18530,18530,18530,0
|
|
20240108,180700,212178120,18530,18530,18530,18530,0
|
|
20240108,180600,212178120,18530,18530,18530,18530,0
|
|
20240108,180500,212178120,18530,18530,18530,18530,0
|
|
20240108,180400,212178120,18530,18530,18530,18530,0
|
|
20240108,180300,212178120,18530,18530,18530,18530,0
|
|
20240108,180200,212178120,18530,18530,18530,18530,0
|
|
20240108,180100,212178120,18530,18530,18530,18530,0
|
|
20240108,180000,212178120,18530,18530,18530,18530,0
|
|
20240108,175900,212178120,18530,18530,18530,18530,0
|
|
20240108,175800,212178120,18530,18530,18530,18530,0
|
|
20240108,175700,212178120,18530,18530,18530,18530,0
|
|
20240108,175600,212178120,18530,18530,18530,18530,0
|
|
20240108,175500,212178120,18530,18530,18530,18530,0
|
|
20240108,175400,212178120,18530,18530,18530,18530,0
|
|
20240108,175300,212178120,18530,18530,18530,18530,0
|
|
20240108,175200,212178120,18530,18530,18530,18530,0
|
|
20240108,175100,212178120,18530,18530,18530,18530,0
|
|
20240108,175000,212178120,18530,18530,18530,18530,278
|
|
20240108,174900,212178120,18530,18530,18530,18530,0
|
|
20240108,174800,212178120,18530,18530,18530,18530,0
|
|
20240108,174700,212178120,18530,18530,18530,18530,0
|
|
20240108,174600,212178120,18530,18530,18530,18530,0
|
|
20240108,174500,212178120,18530,18530,18530,18530,0
|
|
20240108,174400,212178120,18530,18530,18530,18530,0
|
|
20240108,174300,212178120,18530,18530,18530,18530,0
|
|
20240108,174200,212178120,18530,18530,18530,18530,0
|
|
20240108,174100,212178120,18530,18530,18530,18530,0
|
|
20240108,174000,212178120,18530,18530,18530,18530,0
|
|
20240108,173900,212178120,18530,18530,18530,18530,0
|
|
20240108,173800,212178120,18530,18530,18530,18530,0
|
|
20240108,173700,212178120,18530,18530,18530,18530,0
|
|
20240108,173600,212178120,18530,18530,18530,18530,0
|
|
20240108,173500,212178120,18530,18530,18530,18530,0
|
|
20240108,173400,212178120,18530,18530,18530,18530,0
|
|
20240108,173300,212178120,18530,18530,18530,18530,0
|
|
20240108,173200,212178120,18530,18530,18530,18530,0
|
|
20240108,173100,212178120,18530,18530,18530,18530,0
|
|
20240108,173000,212178120,18530,18530,18530,18530,0
|
|
20240108,172900,212178120,18530,18530,18530,18530,0
|
|
20240108,172800,212178120,18530,18530,18530,18530,0
|
|
20240108,172700,212178120,18530,18530,18530,18530,0
|
|
20240108,172600,212178120,18530,18530,18530,18530,0
|
|
20240108,172500,212178120,18530,18530,18530,18530,0
|
|
20240108,172400,212178120,18530,18530,18530,18530,0
|
|
20240108,172300,212178120,18530,18530,18530,18530,0
|
|
20240108,172200,212178120,18530,18530,18530,18530,0
|
|
20240108,172100,212178120,18530,18530,18530,18530,0
|
|
20240108,172000,212178120,18530,18530,18530,18530,278
|
|
20240108,171900,212178120,18530,18530,18530,18530,0
|
|
20240108,171800,212178120,18530,18530,18530,18530,0
|
|
20240108,171700,212178120,18530,18530,18530,18530,0
|
|
20240108,171600,212178120,18530,18530,18530,18530,0
|
|
20240108,171500,212178120,18530,18530,18530,18530,0
|
|
20240108,171400,212178120,18530,18530,18530,18530,0
|
|
20240108,171300,212178120,18530,18530,18530,18530,0
|
|
20240108,171200,212178120,18530,18530,18530,18530,0
|
|
20240108,171100,212178120,18530,18530,18530,18530,0
|
|
20240108,171000,212178120,18530,18530,18530,18530,0
|
|
20240108,170900,212178120,18530,18530,18530,18530,0
|
|
20240108,170800,212178120,18530,18530,18530,18530,0
|
|
20240108,170700,212178120,18530,18530,18530,18530,0
|
|
20240108,170600,212178120,18530,18530,18530,18530,0
|
|
20240108,170500,212178120,18530,18530,18530,18530,0
|
|
20240108,170400,212178120,18530,18530,18530,18530,0
|
|
20240108,170300,212178120,18530,18530,18530,18530,0
|
|
20240108,170200,212178120,18530,18530,18530,18530,0
|
|
20240108,170100,212178120,18530,18530,18530,18530,0
|
|
20240108,170000,212178120,18530,18530,18530,18530,0
|
|
20240108,165900,212178120,18530,18530,18530,18530,0
|
|
20240108,165800,212178120,18530,18530,18530,18530,0
|
|
20240108,165700,212178120,18530,18530,18530,18530,0
|
|
20240108,165600,212178120,18530,18530,18530,18530,0
|
|
20240108,165500,212178120,18530,18530,18530,18530,0
|
|
20240108,165400,212178120,18530,18530,18530,18530,0
|
|
20240108,165300,212178120,18530,18530,18530,18530,0
|
|
20240108,165200,212178120,18530,18530,18530,18530,0
|
|
20240108,165100,212178120,18530,18530,18530,18530,0
|
|
20240108,165000,212178120,18530,18530,18530,18530,278
|
|
20240108,164900,212178120,18530,18530,18530,18530,0
|
|
20240108,164800,212178120,18530,18530,18530,18530,0
|
|
20240108,164700,212178120,18530,18530,18530,18530,0
|
|
20240108,164600,212178120,18530,18530,18530,18530,0
|
|
20240108,164500,212178120,18530,18530,18530,18530,0
|
|
20240108,164400,212178120,18530,18530,18530,18530,0
|
|
20240108,164300,212178120,18530,18530,18530,18530,0
|
|
20240108,164200,212178120,18530,18530,18530,18530,0
|
|
20240108,164100,212178120,18530,18530,18530,18530,0
|
|
20240108,164000,212178120,18530,18530,18530,18530,0
|
|
20240108,163900,212178120,18530,18530,18530,18530,0
|
|
20240108,163800,212178120,18530,18530,18530,18530,0
|
|
20240108,163700,212178120,18530,18530,18530,18530,0
|
|
20240108,163600,212178120,18530,18530,18530,18530,0
|
|
20240108,163500,212178120,18530,18530,18530,18530,0
|
|
20240108,163400,212178120,18530,18530,18530,18530,0
|
|
20240108,163300,212178120,18530,18530,18530,18530,0
|
|
20240108,163200,212178120,18530,18530,18530,18530,0
|
|
20240108,163100,212178120,18530,18530,18530,18530,0
|
|
20240108,163000,212178120,18530,18530,18530,18530,0
|
|
20240108,162900,212178120,18530,18530,18530,18530,0
|
|
20240108,162800,212178120,18530,18530,18530,18530,0
|
|
20240108,162700,212178120,18530,18530,18530,18530,0
|
|
20240108,162600,212178120,18530,18530,18530,18530,0
|
|
20240108,162500,212178120,18530,18530,18530,18530,0
|
|
20240108,162400,212178120,18530,18530,18530,18530,0
|
|
20240108,162300,212178120,18530,18530,18530,18530,0
|
|
20240108,162200,212178120,18530,18530,18530,18530,0
|
|
20240108,162100,212178120,18530,18530,18530,18530,0
|
|
20240108,162000,212178120,18530,18530,18530,18530,278
|
|
20240108,161900,212178120,18530,18530,18530,18530,0
|
|
20240108,161800,212178120,18530,18530,18530,18530,0
|
|
20240108,161700,212178120,18530,18530,18530,18530,0
|
|
20240108,161600,212178120,18530,18530,18530,18530,0
|
|
20240108,161500,212178120,18530,18530,18530,18530,0
|
|
20240108,161400,212178120,18530,18530,18530,18530,0
|
|
20240108,161300,212178120,18530,18530,18530,18530,0
|
|
20240108,161200,212178120,18530,18530,18530,18530,0
|
|
20240108,161100,212178120,18530,18530,18530,18530,0
|
|
20240108,161000,212178120,18530,18530,18530,18530,0
|
|
20240108,160900,212178120,18530,18530,18530,18530,0
|
|
20240108,160800,212178120,18530,18530,18530,18530,0
|
|
20240108,160700,212178120,18530,18530,18530,18530,0
|
|
20240108,160600,212178120,18530,18530,18530,18530,0
|
|
20240108,160500,212178120,18530,18530,18530,18530,0
|
|
20240108,160400,212178120,18530,18530,18530,18530,0
|
|
20240108,160300,212178120,18530,18530,18530,18530,0
|
|
20240108,160200,212178120,18530,18530,18530,18530,0
|
|
20240108,160100,212178120,18530,18530,18530,18530,0
|
|
20240108,160000,212178120,18530,18530,18530,18530,0
|
|
20240108,155900,212178120,18530,18530,18530,18530,0
|
|
20240108,155800,212178120,18530,18530,18530,18530,0
|
|
20240108,155700,212178120,18530,18530,18530,18530,0
|
|
20240108,155600,212178120,18530,18530,18530,18530,0
|
|
20240108,155500,212178120,18530,18530,18530,18530,0
|
|
20240108,155400,212178120,18530,18530,18530,18530,0
|
|
20240108,155300,212178120,18530,18530,18530,18530,0
|
|
20240108,155200,212178120,18530,18530,18530,18530,0
|
|
20240108,155100,212178120,18530,18530,18530,18530,0
|
|
20240108,155000,212178120,18530,18530,18530,18530,278
|
|
20240108,154900,212178120,18530,18530,18530,18530,0
|
|
20240108,154800,212178120,18530,18530,18530,18530,0
|
|
20240108,154700,212178120,18530,18530,18530,18530,0
|
|
20240108,154600,212178120,18530,18530,18530,18530,0
|
|
20240108,154500,212178120,18530,18530,18530,18530,0
|
|
20240108,154400,212178120,18530,18530,18530,18530,0
|
|
20240108,154300,212178120,18530,18530,18530,18530,0
|
|
20240108,154200,212178120,18530,18530,18530,18530,0
|
|
20240108,154100,212178120,18530,18530,18530,18530,0
|
|
20240108,154000,212178120,18530,18530,18530,18530,0
|
|
20240108,153900,212178120,18530,18530,18530,18530,0
|
|
20240108,153800,212178120,18530,18530,18530,18530,0
|
|
20240108,153700,212178120,18530,18530,18530,18530,0
|
|
20240108,153600,212178120,18530,18530,18530,18530,0
|
|
20240108,153500,212178120,18530,18530,18530,18530,0
|
|
20240108,153400,212178120,18530,18530,18530,18530,0
|
|
20240108,153300,212178120,18530,18530,18530,18530,0
|
|
20240108,153200,212178120,18530,18530,18530,18530,0
|
|
20240108,153100,212178120,18530,18530,18530,18530,0
|
|
20240108,153000,212178120,18530,18530,18530,18530,278
|
|
20240108,152900,207026780,18550,18550,18550,18550,0
|
|
20240108,152800,207026780,18550,18550,18550,18550,0
|
|
20240108,152700,207026780,18550,18550,18550,18550,0
|
|
20240108,152600,207026780,18550,18550,18550,18550,0
|
|
20240108,152500,207026780,18550,18550,18550,18550,0
|
|
20240108,152400,207026780,18550,18550,18550,18550,0
|
|
20240108,152300,207026780,18550,18550,18550,18550,0
|
|
20240108,152200,207026780,18550,18550,18550,18550,0
|
|
20240108,152100,207026780,18550,18550,18550,18550,0
|
|
20240108,152000,207026780,18550,18550,18550,18550,0
|
|
20240108,151900,207026780,18550,18550,18550,18550,0
|
|
20240108,151800,207026780,18550,18550,18550,18550,0
|
|
20240108,151700,207026780,18550,18550,18550,18550,15
|
|
20240108,151600,206748530,18560,18560,18560,18560,1
|
|
20240108,151500,206729970,18520,18520,18520,18520,3
|
|
20240108,151400,206674410,18570,18570,18570,18570,0
|
|
20240108,151300,206674410,18570,18570,18570,18570,0
|
|
20240108,151200,206674410,18570,18570,18570,18570,5
|
|
20240108,151100,206581560,18570,18530,18570,18530,55
|
|
20240108,151000,205560410,18520,18520,18520,18520,11
|
|
20240108,150900,205356690,18520,18520,18520,18520,133
|
|
20240108,150800,202893530,18520,18520,18520,18520,0
|
|
20240108,150700,202893530,18520,18520,18520,18520,0
|
|
20240108,150600,202893530,18520,18520,18520,18520,23
|
|
20240108,150500,202467570,18520,18520,18520,18520,0
|
|
20240108,150400,202467570,18520,18520,18520,18520,0
|
|
20240108,150300,202467570,18520,18520,18520,18520,3
|
|
20240108,150200,202412010,18520,18520,18520,18520,0
|
|
20240108,150100,202412010,18520,18520,18520,18520,4
|
|
20240108,150000,202337930,18560,18560,18560,18560,0
|
|
20240108,145900,202337930,18560,18560,18560,18560,0
|
|
20240108,145800,202337930,18560,18560,18560,18560,2
|
|
20240108,145700,202300810,18570,18570,18570,18570,0
|
|
20240108,145600,202300810,18570,18570,18570,18570,0
|
|
20240108,145500,202300810,18570,18570,18570,18570,1
|
|
20240108,145400,202282240,18510,18510,18510,18510,0
|
|
20240108,145300,202282240,18510,18510,18510,18510,0
|
|
20240108,145200,202282240,18510,18510,18510,18510,0
|
|
20240108,145100,202282240,18510,18510,18510,18510,0
|
|
20240108,145000,202282240,18510,18510,18510,18510,7
|
|
20240108,144900,202152670,18570,18570,18570,18570,0
|
|
20240108,144800,202152670,18570,18570,18570,18570,0
|
|
20240108,144700,202152670,18570,18570,18570,18570,0
|
|
20240108,144600,202152670,18570,18570,18570,18570,0
|
|
20240108,144500,202152670,18570,18570,18570,18570,52
|
|
20240108,144400,201187030,18570,18570,18570,18570,0
|
|
20240108,144300,201187030,18570,18570,18570,18570,0
|
|
20240108,144200,201187030,18570,18570,18570,18570,0
|
|
20240108,144100,201187030,18570,18570,18570,18570,0
|
|
20240108,144000,201187030,18570,18560,18570,18560,2
|
|
20240108,143900,201149900,18510,18510,18510,18510,201
|
|
20240108,143800,197429390,18510,18510,18510,18510,0
|
|
20240108,143700,197429390,18510,18510,18510,18510,0
|
|
20240108,143600,197429390,18510,18510,18510,18510,0
|
|
20240108,143500,197429390,18510,18510,18510,18510,121
|
|
20240108,143400,195189680,18510,18520,18520,18510,600
|
|
20240108,143300,184083590,18510,18510,18510,18510,0
|
|
20240108,143200,184083590,18510,18510,18510,18510,0
|
|
20240108,143100,184083590,18510,18510,18510,18510,0
|
|
20240108,143000,184083590,18510,18510,18510,18510,0
|
|
20240108,142900,184083590,18510,18520,18520,18510,19
|
|
20240108,142800,183731850,18510,18520,18520,18510,38
|
|
20240108,142700,183028330,18520,18520,18520,18520,19
|
|
20240108,142600,182676450,18520,18510,18520,18510,38
|
|
20240108,142500,181972880,18510,18510,18520,18510,38
|
|
20240108,142400,181269490,18510,18520,18560,18510,135
|
|
20240108,142300,178768260,18560,18520,18560,18520,324
|
|
20240108,142200,172767580,18520,18520,18520,18520,38
|
|
20240108,142100,172063820,18520,18530,18530,18520,38
|
|
20240108,142000,171359750,18530,18530,18530,18530,19
|
|
20240108,141900,171007680,18530,18530,18530,18530,38
|
|
20240108,141800,170303540,18530,18530,18530,18530,38
|
|
20240108,141700,169599400,18530,18530,18530,18530,40
|
|
20240108,141600,168858200,18530,18530,18530,18530,20
|
|
20240108,141500,168487600,18530,18530,18530,18530,40
|
|
20240108,141400,167746400,18530,18530,18530,18530,40
|
|
20240108,141300,167005200,18530,18530,18530,18530,20
|
|
20240108,141200,166634600,18530,18530,18530,18530,40
|
|
20240108,141100,165893400,18530,18530,18530,18530,40
|
|
20240108,141000,165152200,18530,18530,18540,18530,40
|
|
20240108,140900,164410970,18530,18530,18530,18530,20
|
|
20240108,140800,164040370,18530,18530,18530,18530,40
|
|
20240108,140700,163299170,18530,18530,18530,18530,40
|
|
20240108,140600,162557970,18530,18530,18530,18530,20
|
|
20240108,140500,162187370,18530,18550,18550,18530,79
|
|
20240108,140400,160722600,18530,18530,18530,18530,40
|
|
20240108,140300,159981400,18530,18530,18530,18530,40
|
|
20240108,140200,159240200,18540,18540,18540,18540,112
|
|
20240108,140100,157163720,18540,18540,18540,18540,40
|
|
20240108,140000,156422120,18540,18540,18540,18530,370
|
|
20240108,135900,149562520,18540,18540,18540,18540,0
|
|
20240108,135800,149562520,18540,18540,18540,18540,105
|
|
20240108,135700,147615820,18540,18540,18540,18540,0
|
|
20240108,135600,147615820,18540,18540,18540,18540,0
|
|
20240108,135500,147615820,18540,18540,18540,18540,0
|
|
20240108,135400,147615820,18540,18540,18540,18540,165
|
|
20240108,135300,144556720,18550,18550,18550,18550,13
|
|
20240108,135200,144315570,18540,18540,18540,18540,0
|
|
20240108,135100,144315570,18540,18540,18540,18540,32
|
|
20240108,135000,143722290,18540,18540,18540,18540,0
|
|
20240108,134900,143722290,18540,18540,18540,18540,0
|
|
20240108,134800,143722290,18540,18540,18540,18540,2
|
|
20240108,134700,143685210,18540,18540,18540,18540,0
|
|
20240108,134600,143685210,18540,18540,18540,18540,69
|
|
20240108,134500,142405950,18540,18540,18540,18540,0
|
|
20240108,134400,142405950,18540,18540,18540,18540,0
|
|
20240108,134300,142405950,18540,18540,18540,18540,0
|
|
20240108,134200,142405950,18540,18540,18540,18540,25
|
|
20240108,134100,141942450,18540,18540,18540,18540,100
|
|
20240108,134000,140088450,18550,18550,18550,18550,0
|
|
20240108,133900,140088450,18550,18550,18550,18550,65
|
|
20240108,133800,138882700,18540,18540,18540,18540,0
|
|
20240108,133700,138882700,18540,18540,18540,18540,550
|
|
20240108,133600,128685700,18550,18550,18550,18550,0
|
|
20240108,133500,128685700,18550,18550,18550,18550,0
|
|
20240108,133400,128685700,18550,18550,18550,18550,1
|
|
20240108,133300,128667150,18550,18550,18550,18550,0
|
|
20240108,133200,128667150,18550,18550,18550,18550,0
|
|
20240108,133100,128667150,18550,18550,18550,18550,0
|
|
20240108,133000,128667150,18550,18550,18550,18550,2
|
|
20240108,132900,128630050,18550,18550,18550,18550,3
|
|
20240108,132800,128574400,18550,18550,18550,18550,27
|
|
20240108,132700,128073550,18550,18550,18550,18550,0
|
|
20240108,132600,128073550,18550,18550,18550,18550,10
|
|
20240108,132500,127888050,18550,18550,18550,18550,0
|
|
20240108,132400,127888050,18550,18550,18550,18550,40
|
|
20240108,132300,127146050,18540,18540,18540,18540,50
|
|
20240108,132200,126219050,18550,18550,18550,18550,0
|
|
20240108,132100,126219050,18550,18550,18550,18550,0
|
|
20240108,132000,126219050,18550,18550,18550,18550,0
|
|
20240108,131900,126219050,18550,18540,18550,18540,3
|
|
20240108,131800,126163420,18540,18540,18540,18540,0
|
|
20240108,131700,126163420,18540,18540,18540,18540,0
|
|
20240108,131600,126163420,18540,18540,18540,18540,3
|
|
20240108,131500,126107800,18540,18540,18540,18540,0
|
|
20240108,131400,126107800,18540,18540,18540,18540,0
|
|
20240108,131300,126107800,18540,18540,18540,18540,0
|
|
20240108,131200,126107800,18540,18540,18540,18540,0
|
|
20240108,131100,126107800,18540,18540,18540,18540,0
|
|
20240108,131000,126107800,18540,18540,18540,18540,0
|
|
20240108,130900,126107800,18540,18540,18540,18540,0
|
|
20240108,130800,126107800,18540,18540,18540,18540,0
|
|
20240108,130700,126107800,18540,18540,18540,18540,0
|
|
20240108,130600,126107800,18540,18540,18540,18540,0
|
|
20240108,130500,126107800,18540,18540,18540,18540,0
|
|
20240108,130400,126107800,18540,18540,18540,18540,0
|
|
20240108,130300,126107800,18540,18540,18540,18540,0
|
|
20240108,130200,126107800,18540,18540,18540,18540,0
|
|
20240108,130100,126107800,18540,18540,18540,18540,1
|
|
20240108,130000,126089260,18540,18540,18540,18540,7
|
|
20240108,125900,125959480,18550,18550,18550,18550,5
|
|
20240108,125800,125866730,18550,18550,18550,18550,50
|
|
20240108,125700,124939230,18540,18540,18540,18540,0
|
|
20240108,125600,124939230,18540,18540,18540,18540,4
|
|
20240108,125500,124865070,18540,18540,18540,18540,0
|
|
20240108,125400,124865070,18540,18540,18540,18540,0
|
|
20240108,125300,124865070,18540,18540,18540,18540,3
|
|
20240108,125200,124809450,18540,18540,18540,18540,0
|
|
20240108,125100,124809450,18540,18540,18540,18540,0
|
|
20240108,125000,124809450,18540,18540,18540,18540,200
|
|
20240108,124900,121101450,18540,18540,18540,18540,4
|
|
20240108,124800,121027290,18540,18540,18540,18540,0
|
|
20240108,124700,121027290,18540,18550,18550,18540,36
|
|
20240108,124600,120359790,18540,18540,18540,18540,2
|
|
20240108,124500,120322710,18550,18550,18550,18550,0
|
|
20240108,124400,120322710,18550,18550,18550,18550,0
|
|
20240108,124300,120322710,18550,18540,18550,18540,14
|
|
20240108,124200,120063100,18550,18550,18550,18550,10
|
|
20240108,124100,119877600,18550,18550,18550,18550,100
|
|
20240108,124000,118022600,18550,18550,18550,18550,0
|
|
20240108,123900,118022600,18550,18550,18550,18550,3
|
|
20240108,123800,117966950,18550,18550,18550,18550,10
|
|
20240108,123700,117781450,18540,18540,18540,18540,0
|
|
20240108,123600,117781450,18540,18540,18540,18540,4
|
|
20240108,123500,117707290,18540,18540,18540,18540,1
|
|
20240108,123400,117688750,18540,18540,18540,18540,0
|
|
20240108,123300,117688750,18540,18540,18540,18540,1
|
|
20240108,123200,117670210,18540,18540,18540,18540,3
|
|
20240108,123100,117614590,18540,18540,18540,18540,0
|
|
20240108,123000,117614590,18540,18540,18540,18540,0
|
|
20240108,122900,117614590,18540,18540,18540,18540,1
|
|
20240108,122800,117596050,18550,18550,18550,18550,0
|
|
20240108,122700,117596050,18550,18550,18550,18550,0
|
|
20240108,122600,117596050,18550,18550,18550,18550,3
|
|
20240108,122500,117540400,18550,18550,18550,18550,1
|
|
20240108,122400,117521850,18550,18550,18550,18550,280
|
|
20240108,122300,112327850,18550,18550,18550,18550,0
|
|
20240108,122200,112327850,18550,18550,18550,18550,3
|
|
20240108,122100,112272200,18550,18550,18550,18550,0
|
|
20240108,122000,112272200,18550,18550,18550,18550,0
|
|
20240108,121900,112272200,18550,18550,18550,18550,3
|
|
20240108,121800,112216550,18550,18550,18550,18550,1
|
|
20240108,121700,112198000,18550,18550,18550,18550,0
|
|
20240108,121600,112198000,18550,18550,18550,18550,101
|
|
20240108,121500,110324450,18550,18550,18550,18550,2
|
|
20240108,121400,110287350,18550,18550,18550,18550,0
|
|
20240108,121300,110287350,18550,18550,18550,18550,50
|
|
20240108,121200,109359850,18550,18550,18550,18550,13
|
|
20240108,121100,109118700,18550,18550,18550,18550,1
|
|
20240108,121000,109100150,18550,18550,18550,18550,0
|
|
20240108,120900,109100150,18550,18550,18550,18550,3
|
|
20240108,120800,109044500,18550,18550,18550,18550,1
|
|
20240108,120700,109025950,18550,18550,18550,18550,0
|
|
20240108,120600,109025950,18550,18550,18550,18550,1
|
|
20240108,120500,109007400,18550,18550,18550,18550,13
|
|
20240108,120400,108766250,18580,18580,18580,18580,80
|
|
20240108,120300,107279850,18550,18550,18550,18550,0
|
|
20240108,120200,107279850,18550,18550,18550,18550,3
|
|
20240108,120100,107224200,18550,18550,18550,18550,51
|
|
20240108,120000,106278150,18550,18550,18550,18550,4
|
|
20240108,115900,106203950,18550,18550,18550,18550,1
|
|
20240108,115800,106185400,18550,18550,18550,18550,2
|
|
20240108,115700,106148300,18550,18550,18550,18550,0
|
|
20240108,115600,106148300,18550,18550,18550,18550,0
|
|
20240108,115500,106148300,18550,18550,18550,18550,1
|
|
20240108,115400,106129750,18550,18550,18550,18550,1
|
|
20240108,115300,106111200,18550,18550,18550,18550,0
|
|
20240108,115200,106111200,18550,18550,18550,18550,3
|
|
20240108,115100,106055550,18550,18550,18550,18550,67
|
|
20240108,115000,104812700,18550,18550,18550,18550,152
|
|
20240108,114900,101993100,18550,18550,18550,18550,1
|
|
20240108,114800,101974550,18560,18560,18560,18560,2
|
|
20240108,114700,101937430,18560,18560,18560,18560,1
|
|
20240108,114600,101918870,18550,18550,18550,18550,0
|
|
20240108,114500,101918870,18550,18550,18550,18550,3
|
|
20240108,114400,101863220,18550,18550,18550,18550,1
|
|
20240108,114300,101844670,18550,18550,18550,18550,0
|
|
20240108,114200,101844670,18550,18550,18550,18550,1
|
|
20240108,114100,101826120,18550,18550,18550,18550,2
|
|
20240108,114000,101789020,18550,18550,18550,18550,0
|
|
20240108,113900,101789020,18550,18550,18550,18550,1
|
|
20240108,113800,101770470,18550,18550,18550,18550,101
|
|
20240108,113700,99896920,18550,18550,18550,18550,1
|
|
20240108,113600,99878370,18550,18550,18550,18550,0
|
|
20240108,113500,99878370,18550,18550,18550,18550,3
|
|
20240108,113400,99822720,18550,18550,18550,18550,0
|
|
20240108,113300,99822720,18550,18550,18550,18550,0
|
|
20240108,113200,99822720,18550,18550,18550,18550,1
|
|
20240108,113100,99804170,18550,18550,18550,18550,2
|
|
20240108,113000,99767070,18550,18550,18550,18550,1
|
|
20240108,112900,99748520,18550,18550,18550,18550,0
|
|
20240108,112800,99748520,18550,18550,18550,18550,3
|
|
20240108,112700,99692870,18550,18550,18550,18550,0
|
|
20240108,112600,99692870,18550,18550,18550,18550,0
|
|
20240108,112500,99692870,18550,18550,18550,18550,1
|
|
20240108,112400,99674320,18550,18550,18550,18550,3
|
|
20240108,112300,99618670,18550,18550,18550,18550,1
|
|
20240108,112200,99600120,18550,18550,18550,18550,0
|
|
20240108,112100,99600120,18550,18550,18550,18550,1
|
|
20240108,112000,99581570,18550,18550,18550,18550,310
|
|
20240108,111900,93831070,18550,18550,18550,18550,0
|
|
20240108,111800,93831070,18550,18550,18550,18550,3
|
|
20240108,111700,93775420,18550,18550,18550,18550,0
|
|
20240108,111600,93775420,18550,18550,18550,18550,0
|
|
20240108,111500,93775420,18550,18550,18550,18550,1
|
|
20240108,111400,93756870,18550,18550,18550,18550,89
|
|
20240108,111300,92105920,18550,18550,18550,18550,1
|
|
20240108,111200,92087370,18550,18550,18550,18550,18
|
|
20240108,111100,91753470,18550,18550,18550,18550,57
|
|
20240108,111000,90696120,18550,18550,18550,18550,2
|
|
20240108,110900,90659020,18550,18550,18550,18550,43
|
|
20240108,110800,89861370,18550,18550,18550,18550,153
|
|
20240108,110700,87023220,18550,18550,18550,18550,0
|
|
20240108,110600,87023220,18550,18560,18560,18550,1022
|
|
20240108,110500,68062650,18560,18560,18560,18560,1
|
|
20240108,110400,68044090,18560,18560,18560,18560,1
|
|
20240108,110300,68025530,18560,18570,18570,18560,600
|
|
20240108,110200,56887580,18580,18580,18580,18580,129
|
|
20240108,110100,54490760,18580,18580,18580,18580,3
|
|
20240108,110000,54435020,18580,18580,18580,18580,1
|
|
20240108,105900,54416440,18580,18580,18580,18580,1
|
|
20240108,105800,54397860,18580,18580,18580,18580,1
|
|
20240108,105700,54379280,18580,18580,18580,18580,2
|
|
20240108,105600,54342120,18580,18580,18580,18580,1
|
|
20240108,105500,54323540,18580,18580,18580,18580,1
|
|
20240108,105400,54304960,18580,18580,18580,18580,2
|
|
20240108,105300,54267800,18580,18580,18580,18580,0
|
|
20240108,105200,54267800,18580,18580,18580,18580,0
|
|
20240108,105100,54267800,18580,18580,18580,18580,3
|
|
20240108,105000,54212060,18580,18580,18580,18580,0
|
|
20240108,104900,54212060,18580,18580,18580,18580,1
|
|
20240108,104800,54193480,18580,18580,18580,18580,0
|
|
20240108,104700,54193480,18580,18580,18580,18580,11
|
|
20240108,104600,53989100,18580,18580,18580,18580,0
|
|
20240108,104500,53989100,18580,18590,18590,18580,421
|
|
20240108,104400,46166090,18590,18590,18590,18590,102
|
|
20240108,104300,44269910,18590,18590,18590,18590,100
|
|
20240108,104200,42410910,18590,18590,18590,18590,1
|
|
20240108,104100,42392320,18590,18590,18590,18590,1
|
|
20240108,104000,42373730,18590,18590,18590,18590,2
|
|
20240108,103900,42336550,18590,18590,18590,18590,3
|
|
20240108,103800,42280780,18600,18600,18600,18600,13
|
|
20240108,103700,42038980,18600,18600,18600,18600,2
|
|
20240108,103600,42001780,18600,18600,18600,18600,37
|
|
20240108,103500,41313580,18590,18590,18590,18590,2
|
|
20240108,103400,41276400,18590,18590,18590,18590,2
|
|
20240108,103300,41239220,18610,18610,18610,18610,200
|
|
20240108,103200,37517220,18590,18590,18590,18590,1
|
|
20240108,103100,37498630,18590,18590,18590,18590,1
|
|
20240108,103000,37480040,18590,18590,18590,18590,1
|
|
20240108,102900,37461450,18610,18610,18610,18610,0
|
|
20240108,102800,37461450,18610,18610,18610,18570,302
|
|
20240108,102700,31841270,18570,18570,18570,18570,2
|
|
20240108,102600,31804130,18570,18570,18570,18570,0
|
|
20240108,102500,31804130,18570,18570,18570,18570,1
|
|
20240108,102400,31785560,18570,18560,18570,18560,101
|
|
20240108,102300,29910990,18560,18570,18570,18560,9
|
|
20240108,102200,29743880,18570,18570,18570,18570,0
|
|
20240108,102100,29743880,18570,18570,18570,18570,1
|
|
20240108,102000,29725310,18570,18570,18570,18570,2
|
|
20240108,101900,29688170,18570,18570,18570,18570,0
|
|
20240108,101800,29688170,18570,18570,18570,18570,1
|
|
20240108,101700,29669600,18570,18570,18570,18570,2
|
|
20240108,101600,29632460,18560,18560,18560,18560,0
|
|
20240108,101500,29632460,18560,18560,18560,18560,0
|
|
20240108,101400,29632460,18560,18560,18560,18560,2
|
|
20240108,101300,29595340,18560,18560,18560,18560,1
|
|
20240108,101200,29576780,18560,18560,18560,18560,112
|
|
20240108,101100,27498060,18560,18560,18560,18560,1
|
|
20240108,101000,27479500,18610,18610,18610,18610,0
|
|
20240108,100900,27479500,18610,18610,18610,18610,0
|
|
20240108,100800,27479500,18610,18610,18610,18610,0
|
|
20240108,100700,27479500,18610,18610,18610,18610,0
|
|
20240108,100600,27479500,18610,18610,18610,18610,0
|
|
20240108,100500,27479500,18610,18610,18610,18610,0
|
|
20240108,100400,27479500,18610,18610,18610,18610,0
|
|
20240108,100300,27479500,18610,18610,18610,18560,159
|
|
20240108,100200,24526810,18610,18610,18610,18610,1
|
|
20240108,100100,24508200,18610,18610,18610,18610,0
|
|
20240108,100000,24508200,18610,18610,18610,18610,1
|
|
20240108,095900,24489590,18570,18570,18570,18570,0
|
|
20240108,095800,24489590,18570,18570,18570,18570,10
|
|
20240108,095700,24303890,18570,18570,18570,18570,35
|
|
20240108,095600,23653940,18610,18610,18610,18610,0
|
|
20240108,095500,23653940,18610,18610,18610,18610,0
|
|
20240108,095400,23653940,18610,18610,18610,18610,0
|
|
20240108,095300,23653940,18610,18610,18610,18610,0
|
|
20240108,095200,23653940,18610,18610,18610,18610,0
|
|
20240108,095100,23653940,18610,18610,18610,18610,0
|
|
20240108,095000,23653940,18610,18610,18610,18610,5
|
|
20240108,094900,23560890,18610,18610,18610,18610,10
|
|
20240108,094800,23374790,18610,18610,18610,18610,0
|
|
20240108,094700,23374790,18610,18610,18610,18610,0
|
|
20240108,094600,23374790,18610,18610,18610,18610,0
|
|
20240108,094500,23374790,18610,18610,18610,18610,0
|
|
20240108,094400,23374790,18610,18610,18610,18610,0
|
|
20240108,094300,23374790,18610,18610,18610,18610,0
|
|
20240108,094200,23374790,18610,18600,18610,18600,5
|
|
20240108,094100,23281770,18620,18620,18620,18620,0
|
|
20240108,094000,23281770,18620,18620,18620,18620,0
|
|
20240108,093900,23281770,18620,18620,18620,18620,0
|
|
20240108,093800,23281770,18620,18620,18620,18620,1
|
|
20240108,093700,23263150,18620,18620,18620,18620,0
|
|
20240108,093600,23263150,18620,18620,18620,18620,0
|
|
20240108,093500,23263150,18620,18620,18620,18620,0
|
|
20240108,093400,23263150,18620,18620,18620,18620,1
|
|
20240108,093300,23244530,18620,18620,18620,18620,0
|
|
20240108,093200,23244530,18620,18620,18620,18620,2
|
|
20240108,093100,23207290,18620,18620,18620,18620,1
|
|
20240108,093000,23188670,18550,18550,18550,18550,0
|
|
20240108,092900,23188670,18550,18550,18550,18550,0
|
|
20240108,092800,23188670,18550,18550,18550,18550,0
|
|
20240108,092700,23188670,18550,18550,18550,18550,0
|
|
20240108,092600,23188670,18550,18550,18550,18550,100
|
|
20240108,092500,21333670,18630,18630,18630,18630,0
|
|
20240108,092400,21333670,18630,18630,18630,18630,0
|
|
20240108,092300,21333670,18630,18630,18630,18630,0
|
|
20240108,092200,21333670,18630,18630,18630,18630,1
|
|
20240108,092100,21315040,18550,18550,18550,18550,0
|
|
20240108,092000,21315040,18550,18550,18550,18550,137
|
|
20240108,091900,18773690,18540,18570,18570,18540,100
|
|
20240108,091800,16919150,18600,18600,18600,18600,0
|
|
20240108,091700,16919150,18600,18600,18600,18600,0
|
|
20240108,091600,16919150,18600,18600,18600,18600,166
|
|
20240108,091500,13831550,18550,18550,18550,18550,0
|
|
20240108,091400,13831550,18550,18550,18550,18550,0
|
|
20240108,091300,13831550,18550,18550,18550,18550,0
|
|
20240108,091200,13831550,18550,18550,18550,18550,0
|
|
20240108,091100,13831550,18550,18550,18550,18550,10
|
|
20240108,091000,13646050,18550,18550,18550,18550,1
|
|
20240108,090900,13627500,18550,18560,18560,18550,141
|
|
20240108,090800,11011730,18560,18570,18570,18560,586
|
|
20240108,090700,130590,18570,18570,18570,18570,0
|
|
20240108,090600,130590,18570,18570,18570,18570,1
|
|
20240108,090500,112020,18570,18570,18570,18570,1
|
|
20240108,090400,93450,18690,18690,18690,18690,0
|
|
20240108,090300,93450,18690,18690,18690,18690,0
|
|
20240108,090200,93450,18690,18690,18690,18690,0
|
|
20240108,090100,93450,18690,18690,18690,18690,0
|
|
20240108,090000,93450,18690,18690,18690,18690,5
|