683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202000,287919080,18560,18560,18560,18560,361
|
|
20240109,201900,287919080,18560,18560,18560,18560,0
|
|
20240109,201800,287919080,18560,18560,18560,18560,0
|
|
20240109,201700,287919080,18560,18560,18560,18560,0
|
|
20240109,201600,287919080,18560,18560,18560,18560,0
|
|
20240109,201500,287919080,18560,18560,18560,18560,0
|
|
20240109,201400,287919080,18560,18560,18560,18560,0
|
|
20240109,201300,287919080,18560,18560,18560,18560,0
|
|
20240109,201200,287919080,18560,18560,18560,18560,0
|
|
20240109,201100,287919080,18560,18560,18560,18560,0
|
|
20240109,201000,287919080,18560,18560,18560,18560,0
|
|
20240109,200900,287919080,18560,18560,18560,18560,0
|
|
20240109,200800,287919080,18560,18560,18560,18560,0
|
|
20240109,200700,287919080,18560,18560,18560,18560,0
|
|
20240109,200600,287919080,18560,18560,18560,18560,0
|
|
20240109,200500,287919080,18560,18560,18560,18560,0
|
|
20240109,200400,287919080,18560,18560,18560,18560,0
|
|
20240109,200300,287919080,18560,18560,18560,18560,0
|
|
20240109,200200,287919080,18560,18560,18560,18560,0
|
|
20240109,200100,287919080,18560,18560,18560,18560,0
|
|
20240109,200000,287919080,18560,18560,18560,18560,0
|
|
20240109,195900,287919080,18560,18560,18560,18560,0
|
|
20240109,195800,287919080,18560,18560,18560,18560,0
|
|
20240109,195700,287919080,18560,18560,18560,18560,0
|
|
20240109,195600,287919080,18560,18560,18560,18560,0
|
|
20240109,195500,287919080,18560,18560,18560,18560,0
|
|
20240109,195400,287919080,18560,18560,18560,18560,0
|
|
20240109,195300,287919080,18560,18560,18560,18560,0
|
|
20240109,195200,287919080,18560,18560,18560,18560,0
|
|
20240109,195100,287919080,18560,18560,18560,18560,0
|
|
20240109,195000,287919080,18560,18560,18560,18560,361
|
|
20240109,194900,287919080,18560,18560,18560,18560,0
|
|
20240109,194800,287919080,18560,18560,18560,18560,0
|
|
20240109,194700,287919080,18560,18560,18560,18560,0
|
|
20240109,194600,287919080,18560,18560,18560,18560,0
|
|
20240109,194500,287919080,18560,18560,18560,18560,0
|
|
20240109,194400,287919080,18560,18560,18560,18560,0
|
|
20240109,194300,287919080,18560,18560,18560,18560,0
|
|
20240109,194200,287919080,18560,18560,18560,18560,0
|
|
20240109,194100,287919080,18560,18560,18560,18560,0
|
|
20240109,194000,287919080,18560,18560,18560,18560,0
|
|
20240109,193900,287919080,18560,18560,18560,18560,0
|
|
20240109,193800,287919080,18560,18560,18560,18560,0
|
|
20240109,193700,287919080,18560,18560,18560,18560,0
|
|
20240109,193600,287919080,18560,18560,18560,18560,0
|
|
20240109,193500,287919080,18560,18560,18560,18560,0
|
|
20240109,193400,287919080,18560,18560,18560,18560,0
|
|
20240109,193300,287919080,18560,18560,18560,18560,0
|
|
20240109,193200,287919080,18560,18560,18560,18560,0
|
|
20240109,193100,287919080,18560,18560,18560,18560,0
|
|
20240109,193000,287919080,18560,18560,18560,18560,0
|
|
20240109,192900,287919080,18560,18560,18560,18560,0
|
|
20240109,192800,287919080,18560,18560,18560,18560,0
|
|
20240109,192700,287919080,18560,18560,18560,18560,0
|
|
20240109,192600,287919080,18560,18560,18560,18560,0
|
|
20240109,192500,287919080,18560,18560,18560,18560,0
|
|
20240109,192400,287919080,18560,18560,18560,18560,0
|
|
20240109,192300,287919080,18560,18560,18560,18560,0
|
|
20240109,192200,287919080,18560,18560,18560,18560,0
|
|
20240109,192100,287919080,18560,18560,18560,18560,0
|
|
20240109,192000,287919080,18560,18560,18560,18560,361
|
|
20240109,191900,287919080,18560,18560,18560,18560,0
|
|
20240109,191800,287919080,18560,18560,18560,18560,0
|
|
20240109,191700,287919080,18560,18560,18560,18560,0
|
|
20240109,191600,287919080,18560,18560,18560,18560,0
|
|
20240109,191500,287919080,18560,18560,18560,18560,0
|
|
20240109,191400,287919080,18560,18560,18560,18560,0
|
|
20240109,191300,287919080,18560,18560,18560,18560,0
|
|
20240109,191200,287919080,18560,18560,18560,18560,0
|
|
20240109,191100,287919080,18560,18560,18560,18560,0
|
|
20240109,191000,287919080,18560,18560,18560,18560,0
|
|
20240109,190900,287919080,18560,18560,18560,18560,0
|
|
20240109,190800,287919080,18560,18560,18560,18560,0
|
|
20240109,190700,287919080,18560,18560,18560,18560,0
|
|
20240109,190600,287919080,18560,18560,18560,18560,0
|
|
20240109,190500,287919080,18560,18560,18560,18560,0
|
|
20240109,190400,287919080,18560,18560,18560,18560,0
|
|
20240109,190300,287919080,18560,18560,18560,18560,0
|
|
20240109,190200,287919080,18560,18560,18560,18560,0
|
|
20240109,190100,287919080,18560,18560,18560,18560,0
|
|
20240109,190000,287919080,18560,18560,18560,18560,0
|
|
20240109,185900,287919080,18560,18560,18560,18560,0
|
|
20240109,185800,287919080,18560,18560,18560,18560,0
|
|
20240109,185700,287919080,18560,18560,18560,18560,0
|
|
20240109,185600,287919080,18560,18560,18560,18560,0
|
|
20240109,185500,287919080,18560,18560,18560,18560,0
|
|
20240109,185400,287919080,18560,18560,18560,18560,0
|
|
20240109,185300,287919080,18560,18560,18560,18560,0
|
|
20240109,185200,287919080,18560,18560,18560,18560,0
|
|
20240109,185100,287919080,18560,18560,18560,18560,0
|
|
20240109,185000,287919080,18560,18560,18560,18560,361
|
|
20240109,184900,287919080,18560,18560,18560,18560,0
|
|
20240109,184800,287919080,18560,18560,18560,18560,0
|
|
20240109,184700,287919080,18560,18560,18560,18560,0
|
|
20240109,184600,287919080,18560,18560,18560,18560,0
|
|
20240109,184500,287919080,18560,18560,18560,18560,0
|
|
20240109,184400,287919080,18560,18560,18560,18560,0
|
|
20240109,184300,287919080,18560,18560,18560,18560,0
|
|
20240109,184200,287919080,18560,18560,18560,18560,0
|
|
20240109,184100,287919080,18560,18560,18560,18560,0
|
|
20240109,184000,287919080,18560,18560,18560,18560,0
|
|
20240109,183900,287919080,18560,18560,18560,18560,0
|
|
20240109,183800,287919080,18560,18560,18560,18560,0
|
|
20240109,183700,287919080,18560,18560,18560,18560,0
|
|
20240109,183600,287919080,18560,18560,18560,18560,0
|
|
20240109,183500,287919080,18560,18560,18560,18560,0
|
|
20240109,183400,287919080,18560,18560,18560,18560,0
|
|
20240109,183300,287919080,18560,18560,18560,18560,0
|
|
20240109,183200,287919080,18560,18560,18560,18560,0
|
|
20240109,183100,287919080,18560,18560,18560,18560,0
|
|
20240109,183000,287919080,18560,18560,18560,18560,0
|
|
20240109,182900,287919080,18560,18560,18560,18560,0
|
|
20240109,182800,287919080,18560,18560,18560,18560,0
|
|
20240109,182700,287919080,18560,18560,18560,18560,0
|
|
20240109,182600,287919080,18560,18560,18560,18560,0
|
|
20240109,182500,287919080,18560,18560,18560,18560,0
|
|
20240109,182400,287919080,18560,18560,18560,18560,0
|
|
20240109,182300,287919080,18560,18560,18560,18560,0
|
|
20240109,182200,287919080,18560,18560,18560,18560,0
|
|
20240109,182100,287919080,18560,18560,18560,18560,0
|
|
20240109,182000,287919080,18560,18560,18560,18560,361
|
|
20240109,181900,287919080,18560,18560,18560,18560,0
|
|
20240109,181800,287919080,18560,18560,18560,18560,0
|
|
20240109,181700,287919080,18560,18560,18560,18560,0
|
|
20240109,181600,287919080,18560,18560,18560,18560,0
|
|
20240109,181500,287919080,18560,18560,18560,18560,0
|
|
20240109,181400,287919080,18560,18560,18560,18560,0
|
|
20240109,181300,287919080,18560,18560,18560,18560,0
|
|
20240109,181200,287919080,18560,18560,18560,18560,0
|
|
20240109,181100,287919080,18560,18560,18560,18560,0
|
|
20240109,181000,287919080,18560,18560,18560,18560,0
|
|
20240109,180900,287919080,18560,18560,18560,18560,0
|
|
20240109,180800,287919080,18560,18560,18560,18560,0
|
|
20240109,180700,287919080,18560,18560,18560,18560,0
|
|
20240109,180600,287919080,18560,18560,18560,18560,0
|
|
20240109,180500,287919080,18560,18560,18560,18560,0
|
|
20240109,180400,287919080,18560,18560,18560,18560,0
|
|
20240109,180300,287919080,18560,18560,18560,18560,0
|
|
20240109,180200,287919080,18560,18560,18560,18560,0
|
|
20240109,180100,287919080,18560,18560,18560,18560,0
|
|
20240109,180000,287919080,18560,18560,18560,18560,0
|
|
20240109,175900,287919080,18560,18560,18560,18560,0
|
|
20240109,175800,287919080,18560,18560,18560,18560,0
|
|
20240109,175700,287919080,18560,18560,18560,18560,0
|
|
20240109,175600,287919080,18560,18560,18560,18560,0
|
|
20240109,175500,287919080,18560,18560,18560,18560,0
|
|
20240109,175400,287919080,18560,18560,18560,18560,0
|
|
20240109,175300,287919080,18560,18560,18560,18560,0
|
|
20240109,175200,287919080,18560,18560,18560,18560,0
|
|
20240109,175100,287919080,18560,18560,18560,18560,0
|
|
20240109,175000,287919080,18560,18560,18560,18560,361
|
|
20240109,174900,287919080,18560,18560,18560,18560,0
|
|
20240109,174800,287919080,18560,18560,18560,18560,0
|
|
20240109,174700,287919080,18560,18560,18560,18560,0
|
|
20240109,174600,287919080,18560,18560,18560,18560,0
|
|
20240109,174500,287919080,18560,18560,18560,18560,0
|
|
20240109,174400,287919080,18560,18560,18560,18560,0
|
|
20240109,174300,287919080,18560,18560,18560,18560,0
|
|
20240109,174200,287919080,18560,18560,18560,18560,0
|
|
20240109,174100,287919080,18560,18560,18560,18560,0
|
|
20240109,174000,287919080,18560,18560,18560,18560,0
|
|
20240109,173900,287919080,18560,18560,18560,18560,0
|
|
20240109,173800,287919080,18560,18560,18560,18560,0
|
|
20240109,173700,287919080,18560,18560,18560,18560,0
|
|
20240109,173600,287919080,18560,18560,18560,18560,0
|
|
20240109,173500,287919080,18560,18560,18560,18560,0
|
|
20240109,173400,287919080,18560,18560,18560,18560,0
|
|
20240109,173300,287919080,18560,18560,18560,18560,0
|
|
20240109,173200,287919080,18560,18560,18560,18560,0
|
|
20240109,173100,287919080,18560,18560,18560,18560,0
|
|
20240109,173000,287919080,18560,18560,18560,18560,0
|
|
20240109,172900,287919080,18560,18560,18560,18560,0
|
|
20240109,172800,287919080,18560,18560,18560,18560,0
|
|
20240109,172700,287919080,18560,18560,18560,18560,0
|
|
20240109,172600,287919080,18560,18560,18560,18560,0
|
|
20240109,172500,287919080,18560,18560,18560,18560,0
|
|
20240109,172400,287919080,18560,18560,18560,18560,0
|
|
20240109,172300,287919080,18560,18560,18560,18560,0
|
|
20240109,172200,287919080,18560,18560,18560,18560,0
|
|
20240109,172100,287919080,18560,18560,18560,18560,0
|
|
20240109,172000,287919080,18560,18560,18560,18560,361
|
|
20240109,171900,287919080,18560,18560,18560,18560,0
|
|
20240109,171800,287919080,18560,18560,18560,18560,0
|
|
20240109,171700,287919080,18560,18560,18560,18560,0
|
|
20240109,171600,287919080,18560,18560,18560,18560,0
|
|
20240109,171500,287919080,18560,18560,18560,18560,0
|
|
20240109,171400,287919080,18560,18560,18560,18560,0
|
|
20240109,171300,287919080,18560,18560,18560,18560,0
|
|
20240109,171200,287919080,18560,18560,18560,18560,0
|
|
20240109,171100,287919080,18560,18560,18560,18560,0
|
|
20240109,171000,287919080,18560,18560,18560,18560,0
|
|
20240109,170900,287919080,18560,18560,18560,18560,0
|
|
20240109,170800,287919080,18560,18560,18560,18560,0
|
|
20240109,170700,287919080,18560,18560,18560,18560,0
|
|
20240109,170600,287919080,18560,18560,18560,18560,0
|
|
20240109,170500,287919080,18560,18560,18560,18560,0
|
|
20240109,170400,287919080,18560,18560,18560,18560,0
|
|
20240109,170300,287919080,18560,18560,18560,18560,0
|
|
20240109,170200,287919080,18560,18560,18560,18560,0
|
|
20240109,170100,287919080,18560,18560,18560,18560,0
|
|
20240109,170000,287919080,18560,18560,18560,18560,0
|
|
20240109,165900,287919080,18560,18560,18560,18560,0
|
|
20240109,165800,287919080,18560,18560,18560,18560,0
|
|
20240109,165700,287919080,18560,18560,18560,18560,0
|
|
20240109,165600,287919080,18560,18560,18560,18560,0
|
|
20240109,165500,287919080,18560,18560,18560,18560,0
|
|
20240109,165400,287919080,18560,18560,18560,18560,0
|
|
20240109,165300,287919080,18560,18560,18560,18560,0
|
|
20240109,165200,287919080,18560,18560,18560,18560,0
|
|
20240109,165100,287919080,18560,18560,18560,18560,0
|
|
20240109,165000,287919080,18560,18560,18560,18560,361
|
|
20240109,164900,287919080,18560,18560,18560,18560,0
|
|
20240109,164800,287919080,18560,18560,18560,18560,0
|
|
20240109,164700,287919080,18560,18560,18560,18560,0
|
|
20240109,164600,287919080,18560,18560,18560,18560,0
|
|
20240109,164500,287919080,18560,18560,18560,18560,0
|
|
20240109,164400,287919080,18560,18560,18560,18560,0
|
|
20240109,164300,287919080,18560,18560,18560,18560,0
|
|
20240109,164200,287919080,18560,18560,18560,18560,0
|
|
20240109,164100,287919080,18560,18560,18560,18560,0
|
|
20240109,164000,287919080,18560,18560,18560,18560,0
|
|
20240109,163900,287919080,18560,18560,18560,18560,0
|
|
20240109,163800,287919080,18560,18560,18560,18560,0
|
|
20240109,163700,287919080,18560,18560,18560,18560,0
|
|
20240109,163600,287919080,18560,18560,18560,18560,0
|
|
20240109,163500,287919080,18560,18560,18560,18560,0
|
|
20240109,163400,287919080,18560,18560,18560,18560,0
|
|
20240109,163300,287919080,18560,18560,18560,18560,0
|
|
20240109,163200,287919080,18560,18560,18560,18560,0
|
|
20240109,163100,287919080,18560,18560,18560,18560,0
|
|
20240109,163000,287919080,18560,18560,18560,18560,0
|
|
20240109,162900,287919080,18560,18560,18560,18560,0
|
|
20240109,162800,287919080,18560,18560,18560,18560,0
|
|
20240109,162700,287919080,18560,18560,18560,18560,0
|
|
20240109,162600,287919080,18560,18560,18560,18560,0
|
|
20240109,162500,287919080,18560,18560,18560,18560,0
|
|
20240109,162400,287919080,18560,18560,18560,18560,0
|
|
20240109,162300,287919080,18560,18560,18560,18560,0
|
|
20240109,162200,287919080,18560,18560,18560,18560,0
|
|
20240109,162100,287919080,18560,18560,18560,18560,0
|
|
20240109,162000,287919080,18560,18560,18560,18560,361
|
|
20240109,161900,287919080,18560,18560,18560,18560,0
|
|
20240109,161800,287919080,18560,18560,18560,18560,0
|
|
20240109,161700,287919080,18560,18560,18560,18560,0
|
|
20240109,161600,287919080,18560,18560,18560,18560,0
|
|
20240109,161500,287919080,18560,18560,18560,18560,0
|
|
20240109,161400,287919080,18560,18560,18560,18560,0
|
|
20240109,161300,287919080,18560,18560,18560,18560,0
|
|
20240109,161200,287919080,18560,18560,18560,18560,0
|
|
20240109,161100,287919080,18560,18560,18560,18560,0
|
|
20240109,161000,287919080,18560,18560,18560,18560,0
|
|
20240109,160900,287919080,18560,18560,18560,18560,0
|
|
20240109,160800,287919080,18560,18560,18560,18560,0
|
|
20240109,160700,287919080,18560,18560,18560,18560,0
|
|
20240109,160600,287919080,18560,18560,18560,18560,0
|
|
20240109,160500,287919080,18560,18560,18560,18560,0
|
|
20240109,160400,287919080,18560,18560,18560,18560,0
|
|
20240109,160300,287919080,18560,18560,18560,18560,0
|
|
20240109,160200,287919080,18560,18560,18560,18560,0
|
|
20240109,160100,287919080,18560,18560,18560,18560,0
|
|
20240109,160000,287919080,18560,18560,18560,18560,0
|
|
20240109,155900,287919080,18560,18560,18560,18560,0
|
|
20240109,155800,287919080,18560,18560,18560,18560,0
|
|
20240109,155700,287919080,18560,18560,18560,18560,0
|
|
20240109,155600,287919080,18560,18560,18560,18560,0
|
|
20240109,155500,287919080,18560,18560,18560,18560,0
|
|
20240109,155400,287919080,18560,18560,18560,18560,0
|
|
20240109,155300,287919080,18560,18560,18560,18560,0
|
|
20240109,155200,287919080,18560,18560,18560,18560,0
|
|
20240109,155100,287919080,18560,18560,18560,18560,0
|
|
20240109,155000,287919080,18560,18560,18560,18560,361
|
|
20240109,154900,287919080,18560,18560,18560,18560,0
|
|
20240109,154800,287919080,18560,18560,18560,18560,0
|
|
20240109,154700,287919080,18560,18560,18560,18560,0
|
|
20240109,154600,287919080,18560,18560,18560,18560,0
|
|
20240109,154500,287919080,18560,18560,18560,18560,0
|
|
20240109,154400,287919080,18560,18560,18560,18560,0
|
|
20240109,154300,287919080,18560,18560,18560,18560,0
|
|
20240109,154200,287919080,18560,18560,18560,18560,0
|
|
20240109,154100,287919080,18560,18560,18560,18560,0
|
|
20240109,154000,287919080,18560,18560,18560,18560,0
|
|
20240109,153900,287919080,18560,18560,18560,18560,0
|
|
20240109,153800,287919080,18560,18560,18560,18560,0
|
|
20240109,153700,287919080,18560,18560,18560,18560,0
|
|
20240109,153600,287919080,18560,18560,18560,18560,0
|
|
20240109,153500,287919080,18560,18560,18560,18560,0
|
|
20240109,153400,287919080,18560,18560,18560,18560,0
|
|
20240109,153300,287919080,18560,18560,18560,18560,0
|
|
20240109,153200,287919080,18560,18560,18560,18560,0
|
|
20240109,153100,287919080,18560,18560,18560,18560,0
|
|
20240109,153000,287919080,18560,18560,18560,18560,361
|
|
20240109,152900,281218920,18560,18560,18560,18560,0
|
|
20240109,152800,281218920,18560,18560,18560,18560,0
|
|
20240109,152700,281218920,18560,18560,18560,18560,0
|
|
20240109,152600,281218920,18560,18560,18560,18560,0
|
|
20240109,152500,281218920,18560,18560,18560,18560,0
|
|
20240109,152400,281218920,18560,18560,18560,18560,0
|
|
20240109,152300,281218920,18560,18560,18560,18560,0
|
|
20240109,152200,281218920,18560,18560,18560,18560,0
|
|
20240109,152100,281218920,18560,18560,18560,18560,0
|
|
20240109,152000,281218920,18560,18560,18560,18560,0
|
|
20240109,151900,281218920,18560,18560,18560,18560,0
|
|
20240109,151800,281218920,18560,18560,18560,18560,49
|
|
20240109,151700,280309480,18560,18580,18580,18560,28
|
|
20240109,151600,279789760,18560,18560,18580,18560,37
|
|
20240109,151500,279103020,18560,18570,18580,18560,57
|
|
20240109,151400,278045070,18560,18560,18580,18560,54
|
|
20240109,151300,277042760,18580,18560,18580,18560,58
|
|
20240109,151200,275966260,18560,18560,18580,18560,73
|
|
20240109,151100,274611360,18580,18560,18580,18560,63
|
|
20240109,151000,273442020,18580,18560,18580,18560,56
|
|
20240109,150900,272402620,18560,18560,18580,18560,59
|
|
20240109,150800,271307520,18560,18560,18580,18560,52
|
|
20240109,150700,270342380,18560,18560,18580,18560,26
|
|
20240109,150600,269859720,18550,18580,18580,18550,56
|
|
20240109,150500,268820170,18560,18580,18580,18560,9
|
|
20240109,150400,268653110,18580,18550,18580,18550,185
|
|
20240109,150300,265219570,18560,18550,18560,18550,35
|
|
20240109,150200,264570290,18550,18550,18560,18550,25
|
|
20240109,150100,264106530,18550,18560,18580,18550,204
|
|
20240109,150000,260320510,18560,18560,18580,18560,40
|
|
20240109,145900,259578080,18560,18560,18580,18560,26
|
|
20240109,145800,259095480,18560,18560,18590,18560,41
|
|
20240109,145700,258334460,18560,18560,18590,18560,34
|
|
20240109,145600,257703360,18560,18600,18600,18560,34
|
|
20240109,145500,257072140,18560,18560,18600,18560,35
|
|
20240109,145400,256422460,18560,18560,18600,18560,34
|
|
20240109,145300,255791380,18560,18560,18600,18560,40
|
|
20240109,145200,255048860,18560,18560,18600,18560,33
|
|
20240109,145100,254436340,18560,18560,18610,18560,98
|
|
20240109,145000,252617410,18560,18560,18610,18550,32
|
|
20240109,144900,252023350,18560,18560,18610,18560,58
|
|
20240109,144800,250946820,18560,18560,18610,18560,36
|
|
20240109,144700,250278520,18560,18600,18600,18560,32
|
|
20240109,144600,249684520,18570,18570,18570,18560,427
|
|
20240109,144500,241755660,18600,18570,18600,18570,35
|
|
20240109,144400,241105620,18570,18570,18600,18570,29
|
|
20240109,144300,240567060,18570,18570,18600,18570,25
|
|
20240109,144200,240102780,18600,18610,18610,18600,26
|
|
20240109,144100,239619170,18610,18610,18610,18610,1
|
|
20240109,144000,239600560,18600,18570,18600,18570,169
|
|
20240109,143900,236458000,18570,18570,18600,18570,30
|
|
20240109,143800,235900840,18570,18570,18600,18570,35
|
|
20240109,143700,235250830,18570,18570,18600,18570,34
|
|
20240109,143600,234619390,18570,18570,18600,18570,34
|
|
20240109,143500,233987950,18570,18600,18600,18570,31
|
|
20240109,143400,233412220,18570,18570,18600,18570,35
|
|
20240109,143300,232762210,18570,18570,18600,18570,29
|
|
20240109,143200,232223650,18570,18570,18600,18570,35
|
|
20240109,143100,231573610,18570,18570,18600,18570,34
|
|
20240109,143000,230942200,18570,18570,18600,18570,29
|
|
20240109,142900,230403640,18570,18570,18600,18570,31
|
|
20240109,142800,229827880,18570,18570,18600,18570,26
|
|
20240109,142700,229345000,18570,18600,18600,18570,31
|
|
20240109,142600,228769240,18570,18570,18600,18570,227
|
|
20240109,142500,224553790,18570,18570,18600,18570,17
|
|
20240109,142400,224238070,18600,18590,18600,18570,173
|
|
20240109,142300,221022120,18590,18590,18600,18590,33
|
|
20240109,142200,220408640,18590,18590,18600,18590,35
|
|
20240109,142100,219757960,18600,18600,18600,18590,19
|
|
20240109,142000,219404720,18600,18600,18600,18600,1
|
|
20240109,141900,219386120,18600,18590,18600,18590,102
|
|
20240109,141800,217489920,18600,18600,18600,18600,0
|
|
20240109,141700,217489920,18600,18600,18600,18600,0
|
|
20240109,141600,217489920,18600,18600,18600,18600,5
|
|
20240109,141500,217396920,18600,18600,18600,18600,0
|
|
20240109,141400,217396920,18600,18600,18600,18600,20
|
|
20240109,141300,217024920,18600,18600,18600,18600,19
|
|
20240109,141200,216671520,18600,18600,18600,18600,0
|
|
20240109,141100,216671520,18600,18600,18600,18600,0
|
|
20240109,141000,216671520,18600,18600,18600,18600,0
|
|
20240109,140900,216671520,18600,18600,18600,18600,0
|
|
20240109,140800,216671520,18600,18600,18600,18600,11
|
|
20240109,140700,216466920,18590,18590,18590,18590,0
|
|
20240109,140600,216466920,18590,18590,18590,18590,0
|
|
20240109,140500,216466920,18590,18590,18590,18590,0
|
|
20240109,140400,216466920,18590,18600,18600,18590,30
|
|
20240109,140300,215909120,18600,18600,18600,18600,1
|
|
20240109,140200,215890520,18600,18600,18600,18600,0
|
|
20240109,140100,215890520,18600,18600,18600,18600,0
|
|
20240109,140000,215890520,18600,18600,18600,18600,0
|
|
20240109,135900,215890520,18600,18600,18600,18600,0
|
|
20240109,135800,215890520,18600,18600,18600,18600,0
|
|
20240109,135700,215890520,18600,18600,18600,18600,0
|
|
20240109,135600,215890520,18600,18600,18600,18600,17
|
|
20240109,135500,215574320,18600,18600,18600,18600,0
|
|
20240109,135400,215574320,18600,18600,18600,18600,0
|
|
20240109,135300,215574320,18600,18600,18600,18600,0
|
|
20240109,135200,215574320,18600,18600,18600,18600,115
|
|
20240109,135100,213435320,18600,18600,18600,18600,0
|
|
20240109,135000,213435320,18600,18600,18600,18600,0
|
|
20240109,134900,213435320,18600,18600,18600,18600,100
|
|
20240109,134800,211575320,18590,18590,18590,18590,0
|
|
20240109,134700,211575320,18590,18590,18590,18590,0
|
|
20240109,134600,211575320,18590,18590,18590,18590,305
|
|
20240109,134500,205905370,18590,18590,18590,18590,0
|
|
20240109,134400,205905370,18590,18590,18590,18590,0
|
|
20240109,134300,205905370,18590,18590,18590,18590,0
|
|
20240109,134200,205905370,18590,18590,18590,18590,0
|
|
20240109,134100,205905370,18590,18590,18590,18590,0
|
|
20240109,134000,205905370,18590,18590,18590,18590,35
|
|
20240109,133900,205254720,18590,18590,18590,18590,0
|
|
20240109,133800,205254720,18590,18590,18590,18590,0
|
|
20240109,133700,205254720,18590,18590,18590,18590,0
|
|
20240109,133600,205254720,18590,18590,18590,18590,0
|
|
20240109,133500,205254720,18590,18590,18590,18590,0
|
|
20240109,133400,205254720,18590,18590,18590,18590,0
|
|
20240109,133300,205254720,18590,18590,18590,18590,0
|
|
20240109,133200,205254720,18590,18590,18590,18590,0
|
|
20240109,133100,205254720,18590,18590,18590,18590,0
|
|
20240109,133000,205254720,18590,18590,18590,18590,0
|
|
20240109,132900,205254720,18590,18590,18590,18590,10
|
|
20240109,132800,205068820,18590,18590,18590,18590,0
|
|
20240109,132700,205068820,18590,18590,18590,18590,0
|
|
20240109,132600,205068820,18590,18590,18590,18590,0
|
|
20240109,132500,205068820,18590,18590,18590,18590,2
|
|
20240109,132400,205031640,18590,18590,18590,18590,0
|
|
20240109,132300,205031640,18590,18590,18590,18590,0
|
|
20240109,132200,205031640,18590,18590,18590,18590,0
|
|
20240109,132100,205031640,18590,18590,18590,18590,0
|
|
20240109,132000,205031640,18590,18590,18590,18590,0
|
|
20240109,131900,205031640,18590,18590,18590,18590,0
|
|
20240109,131800,205031640,18590,18590,18590,18590,1
|
|
20240109,131700,205013050,18580,18580,18580,18580,70
|
|
20240109,131600,203712450,18580,18580,18580,18580,250
|
|
20240109,131500,199067450,18590,18590,18590,18590,100
|
|
20240109,131400,197208450,18590,18590,18590,18590,0
|
|
20240109,131300,197208450,18590,18590,18590,18590,5
|
|
20240109,131200,197115500,18580,18580,18580,18580,0
|
|
20240109,131100,197115500,18580,18580,18580,18580,5
|
|
20240109,131000,197022600,18580,18580,18580,18580,0
|
|
20240109,130900,197022600,18580,18580,18580,18580,5
|
|
20240109,130800,196929700,18590,18590,18590,18590,0
|
|
20240109,130700,196929700,18590,18590,18590,18590,80
|
|
20240109,130600,195442500,18580,18580,18580,18580,0
|
|
20240109,130500,195442500,18580,18580,18580,18580,0
|
|
20240109,130400,195442500,18580,18580,18580,18580,0
|
|
20240109,130300,195442500,18580,18580,18580,18580,0
|
|
20240109,130200,195442500,18580,18580,18580,18580,0
|
|
20240109,130100,195442500,18580,18580,18580,18580,0
|
|
20240109,130000,195442500,18580,18580,18580,18580,0
|
|
20240109,125900,195442500,18580,18580,18580,18580,0
|
|
20240109,125800,195442500,18580,18580,18580,18580,0
|
|
20240109,125700,195442500,18580,18580,18580,18580,0
|
|
20240109,125600,195442500,18580,18580,18580,18580,0
|
|
20240109,125500,195442500,18580,18580,18580,18580,0
|
|
20240109,125400,195442500,18580,18580,18580,18580,0
|
|
20240109,125300,195442500,18580,18580,18580,18580,151
|
|
20240109,125200,192636920,18610,18610,18610,18610,165
|
|
20240109,125100,189566270,18610,18610,18610,18610,370
|
|
20240109,125000,182680570,18600,18600,18600,18600,125
|
|
20240109,124900,180355570,18600,18600,18600,18600,210
|
|
20240109,124800,176449570,18590,18590,18590,18590,130
|
|
20240109,124700,174032870,18590,18590,18590,18590,0
|
|
20240109,124600,174032870,18590,18590,18590,18590,16
|
|
20240109,124500,173735430,18590,18590,18590,18590,0
|
|
20240109,124400,173735430,18590,18590,18590,18590,0
|
|
20240109,124300,173735430,18590,18590,18590,18590,0
|
|
20240109,124200,173735430,18590,18590,18590,18590,0
|
|
20240109,124100,173735430,18590,18590,18590,18590,0
|
|
20240109,124000,173735430,18590,18590,18590,18590,0
|
|
20240109,123900,173735430,18590,18590,18590,18590,0
|
|
20240109,123800,173735430,18590,18590,18590,18590,5
|
|
20240109,123700,173642480,18590,18590,18590,18590,10
|
|
20240109,123600,173456580,18590,18590,18590,18590,5
|
|
20240109,123500,173363630,18590,18590,18590,18590,1
|
|
20240109,123400,173345040,18580,18580,18580,18580,0
|
|
20240109,123300,173345040,18580,18580,18580,18580,0
|
|
20240109,123200,173345040,18580,18580,18580,18580,0
|
|
20240109,123100,173345040,18580,18590,18590,18580,276
|
|
20240109,123000,168216830,18590,18590,18590,18590,13
|
|
20240109,122900,167975160,18590,18590,18590,18590,0
|
|
20240109,122800,167975160,18590,18590,18590,18590,0
|
|
20240109,122700,167975160,18590,18590,18590,18590,0
|
|
20240109,122600,167975160,18590,18590,18590,18590,0
|
|
20240109,122500,167975160,18590,18590,18590,18590,0
|
|
20240109,122400,167975160,18590,18590,18590,18590,0
|
|
20240109,122300,167975160,18590,18590,18590,18590,0
|
|
20240109,122200,167975160,18590,18590,18590,18590,140
|
|
20240109,122100,165372560,18590,18590,18590,18590,0
|
|
20240109,122000,165372560,18590,18590,18590,18590,0
|
|
20240109,121900,165372560,18590,18590,18590,18590,271
|
|
20240109,121800,160334670,18600,18600,18600,18600,0
|
|
20240109,121700,160334670,18600,18600,18600,18600,0
|
|
20240109,121600,160334670,18600,18600,18600,18600,0
|
|
20240109,121500,160334670,18600,18600,18600,18600,0
|
|
20240109,121400,160334670,18600,18600,18600,18600,0
|
|
20240109,121300,160334670,18600,18600,18600,18600,0
|
|
20240109,121200,160334670,18600,18600,18600,18600,1
|
|
20240109,121100,160316070,18590,18590,18590,18590,4
|
|
20240109,121000,160241710,18590,18590,18590,18590,0
|
|
20240109,120900,160241710,18590,18590,18590,18590,0
|
|
20240109,120800,160241710,18590,18590,18590,18590,161
|
|
20240109,120700,157248720,18590,18590,18590,18590,10
|
|
20240109,120600,157062820,18590,18590,18590,18590,0
|
|
20240109,120500,157062820,18590,18590,18590,18590,0
|
|
20240109,120400,157062820,18590,18590,18590,18590,15
|
|
20240109,120300,156783970,18590,18590,18590,18590,0
|
|
20240109,120200,156783970,18590,18590,18590,18590,0
|
|
20240109,120100,156783970,18590,18590,18590,18590,0
|
|
20240109,120000,156783970,18590,18590,18590,18590,0
|
|
20240109,115900,156783970,18590,18590,18590,18590,0
|
|
20240109,115800,156783970,18590,18590,18590,18590,0
|
|
20240109,115700,156783970,18590,18590,18590,18590,64
|
|
20240109,115600,155594210,18610,18610,18610,18610,1
|
|
20240109,115500,155575600,18590,18590,18590,18590,0
|
|
20240109,115400,155575600,18590,18590,18590,18590,0
|
|
20240109,115300,155575600,18590,18590,18590,18590,0
|
|
20240109,115200,155575600,18590,18590,18590,18590,100
|
|
20240109,115100,153716600,18590,18590,18590,18590,54
|
|
20240109,115000,152712740,18590,18590,18590,18590,40
|
|
20240109,114900,151969140,18590,18590,18590,18590,0
|
|
20240109,114800,151969140,18590,18590,18590,18590,0
|
|
20240109,114700,151969140,18590,18590,18590,18590,1
|
|
20240109,114600,151950550,18600,18600,18600,18600,0
|
|
20240109,114500,151950550,18600,18600,18600,18600,0
|
|
20240109,114400,151950550,18600,18600,18600,18600,263
|
|
20240109,114300,147058750,18600,18600,18600,18600,10
|
|
20240109,114200,146872750,18600,18600,18600,18600,0
|
|
20240109,114100,146872750,18600,18600,18600,18600,0
|
|
20240109,114000,146872750,18600,18600,18600,18600,0
|
|
20240109,113900,146872750,18600,18600,18600,18600,0
|
|
20240109,113800,146872750,18600,18600,18600,18600,0
|
|
20240109,113700,146872750,18600,18600,18600,18600,0
|
|
20240109,113600,146872750,18600,18600,18600,18600,0
|
|
20240109,113500,146872750,18600,18600,18600,18600,0
|
|
20240109,113400,146872750,18600,18600,18600,18600,0
|
|
20240109,113300,146872750,18600,18600,18600,18600,0
|
|
20240109,113200,146872750,18600,18600,18600,18600,0
|
|
20240109,113100,146872750,18600,18600,18600,18600,0
|
|
20240109,113000,146872750,18600,18600,18600,18600,0
|
|
20240109,112900,146872750,18600,18600,18600,18600,0
|
|
20240109,112800,146872750,18600,18600,18600,18600,0
|
|
20240109,112700,146872750,18600,18600,18600,18600,0
|
|
20240109,112600,146872750,18600,18600,18600,18600,1
|
|
20240109,112500,146854150,18580,18580,18580,18580,0
|
|
20240109,112400,146854150,18580,18580,18580,18580,1
|
|
20240109,112300,146835570,18600,18600,18600,18600,877
|
|
20240109,112200,130523370,18620,18620,18620,18620,20
|
|
20240109,112100,130150970,18620,18620,18620,18620,0
|
|
20240109,112000,130150970,18620,18620,18620,18620,0
|
|
20240109,111900,130150970,18620,18620,18620,18620,10
|
|
20240109,111800,129964770,18600,18600,18600,18600,0
|
|
20240109,111700,129964770,18600,18600,18600,18600,0
|
|
20240109,111600,129964770,18600,18600,18600,18600,0
|
|
20240109,111500,129964770,18600,18600,18600,18600,0
|
|
20240109,111400,129964770,18600,18600,18600,18600,0
|
|
20240109,111300,129964770,18600,18600,18600,18600,0
|
|
20240109,111200,129964770,18600,18600,18600,18600,0
|
|
20240109,111100,129964770,18600,18600,18600,18600,25
|
|
20240109,111000,129499770,18600,18600,18600,18600,0
|
|
20240109,110900,129499770,18600,18600,18600,18600,0
|
|
20240109,110800,129499770,18600,18600,18600,18600,32
|
|
20240109,110700,128904570,18580,18580,18580,18580,0
|
|
20240109,110600,128904570,18580,18580,18580,18580,0
|
|
20240109,110500,128904570,18580,18580,18580,18580,5
|
|
20240109,110400,128811670,18600,18600,18600,18600,0
|
|
20240109,110300,128811670,18600,18600,18600,18600,0
|
|
20240109,110200,128811670,18600,18600,18600,18600,0
|
|
20240109,110100,128811670,18600,18600,18600,18600,0
|
|
20240109,110000,128811670,18600,18600,18600,18600,0
|
|
20240109,105900,128811670,18600,18600,18600,18600,0
|
|
20240109,105800,128811670,18600,18600,18600,18600,0
|
|
20240109,105700,128811670,18600,18600,18600,18600,0
|
|
20240109,105600,128811670,18600,18600,18600,18600,0
|
|
20240109,105500,128811670,18600,18600,18600,18600,0
|
|
20240109,105400,128811670,18600,18600,18600,18600,0
|
|
20240109,105300,128811670,18600,18600,18600,18600,0
|
|
20240109,105200,128811670,18600,18600,18600,18600,0
|
|
20240109,105100,128811670,18600,18600,18600,18600,0
|
|
20240109,105000,128811670,18600,18600,18600,18600,0
|
|
20240109,104900,128811670,18600,18580,18600,18580,531
|
|
20240109,104800,118945470,18580,18580,18580,18580,0
|
|
20240109,104700,118945470,18580,18580,18580,18580,0
|
|
20240109,104600,118945470,18580,18580,18580,18580,0
|
|
20240109,104500,118945470,18580,18580,18580,18580,0
|
|
20240109,104400,118945470,18580,18580,18580,18580,0
|
|
20240109,104300,118945470,18580,18580,18580,18580,0
|
|
20240109,104200,118945470,18580,18580,18580,18580,0
|
|
20240109,104100,118945470,18580,18580,18580,18580,1
|
|
20240109,104000,118926890,18580,18580,18580,18580,0
|
|
20240109,103900,118926890,18580,18580,18580,18580,95
|
|
20240109,103800,117161790,18580,18580,18580,18580,0
|
|
20240109,103700,117161790,18580,18580,18580,18580,25
|
|
20240109,103600,116697290,18580,18580,18580,18580,80
|
|
20240109,103500,115210890,18580,18580,18580,18580,58
|
|
20240109,103400,114133250,18580,18580,18580,18580,26
|
|
20240109,103300,113650170,18580,18580,18580,18580,27
|
|
20240109,103200,113148510,18580,18580,18580,18580,10
|
|
20240109,103100,112962710,18610,18600,18610,18600,431
|
|
20240109,103000,104941810,18600,18600,18600,18600,10
|
|
20240109,102900,104755810,18610,18610,18610,18610,0
|
|
20240109,102800,104755810,18610,18610,18610,18610,0
|
|
20240109,102700,104755810,18610,18610,18610,18610,0
|
|
20240109,102600,104755810,18610,18610,18610,18610,0
|
|
20240109,102500,104755810,18610,18610,18610,18610,91
|
|
20240109,102400,103062300,18610,18610,18610,18610,106
|
|
20240109,102300,101089640,18610,18610,18610,18610,100
|
|
20240109,102200,99228640,18610,18610,18610,18610,69
|
|
20240109,102100,97944550,18630,18630,18630,18630,0
|
|
20240109,102000,97944550,18630,18630,18630,18630,0
|
|
20240109,101900,97944550,18630,18630,18630,18630,0
|
|
20240109,101800,97944550,18630,18630,18630,18630,0
|
|
20240109,101700,97944550,18630,18630,18630,18630,3
|
|
20240109,101600,97888660,18640,18640,18640,18640,0
|
|
20240109,101500,97888660,18640,18600,18640,18600,218
|
|
20240109,101400,93830340,18600,18610,18610,18600,163
|
|
20240109,101300,90797840,18600,18600,18600,18600,0
|
|
20240109,101200,90797840,18600,18590,18600,18590,501
|
|
20240109,101100,81479750,18570,18570,18570,18570,0
|
|
20240109,101000,81479750,18570,18570,18570,18570,7
|
|
20240109,100900,81349760,18570,18570,18570,18570,70
|
|
20240109,100800,80049860,18570,18570,18570,18570,0
|
|
20240109,100700,80049860,18570,18570,18570,18570,0
|
|
20240109,100600,80049860,18570,18570,18570,18570,0
|
|
20240109,100500,80049860,18570,18570,18570,18570,0
|
|
20240109,100400,80049860,18570,18570,18570,18570,0
|
|
20240109,100300,80049860,18570,18600,18600,18570,50
|
|
20240109,100200,79121150,18600,18600,18600,18600,50
|
|
20240109,100100,78191150,18600,18600,18600,18600,0
|
|
20240109,100000,78191150,18600,18600,18600,18600,73
|
|
20240109,095900,76833350,18600,18600,18600,18600,0
|
|
20240109,095800,76833350,18600,18600,18600,18600,0
|
|
20240109,095700,76833350,18600,18600,18600,18600,2
|
|
20240109,095600,76796150,18550,18550,18550,18550,240
|
|
20240109,095500,72344150,18550,18550,18550,18550,0
|
|
20240109,095400,72344150,18550,18550,18550,18550,0
|
|
20240109,095300,72344150,18550,18560,18560,18550,1000
|
|
20240109,095200,53793060,18550,18550,18550,18550,0
|
|
20240109,095100,53793060,18550,18550,18550,18550,0
|
|
20240109,095000,53793060,18550,18550,18550,18550,438
|
|
20240109,094900,45668160,18550,18550,18550,18550,49
|
|
20240109,094800,44759210,18550,18550,18550,18550,0
|
|
20240109,094700,44759210,18550,18550,18550,18550,24
|
|
20240109,094600,44314010,18600,18600,18600,18600,0
|
|
20240109,094500,44314010,18600,18600,18600,18600,0
|
|
20240109,094400,44314010,18600,18600,18600,18600,0
|
|
20240109,094300,44314010,18600,18600,18600,18600,1
|
|
20240109,094200,44295410,18600,18600,18600,18600,1
|
|
20240109,094100,44276810,18530,18530,18530,18530,0
|
|
20240109,094000,44276810,18530,18530,18530,18530,1
|
|
20240109,093900,44258280,18610,18610,18610,18610,0
|
|
20240109,093800,44258280,18610,18530,18610,18520,204
|
|
20240109,093700,40466390,18530,18530,18530,18530,133
|
|
20240109,093600,38001900,18540,18540,18540,18540,17
|
|
20240109,093500,37686720,18540,18610,18610,18540,51
|
|
20240109,093400,36741110,18570,18570,18570,18570,0
|
|
20240109,093300,36741110,18570,18570,18570,18570,5
|
|
20240109,093200,36648260,18610,18610,18610,18610,0
|
|
20240109,093100,36648260,18610,18610,18610,18610,1
|
|
20240109,093000,36629650,18610,18610,18610,18610,0
|
|
20240109,092900,36629650,18610,18610,18610,18610,0
|
|
20240109,092800,36629650,18610,18610,18610,18610,0
|
|
20240109,092700,36629650,18610,18610,18610,18610,0
|
|
20240109,092600,36629650,18610,18610,18610,18610,27
|
|
20240109,092500,36127180,18530,18530,18530,18530,0
|
|
20240109,092400,36127180,18530,18530,18530,18530,0
|
|
20240109,092300,36127180,18530,18530,18530,18530,0
|
|
20240109,092200,36127180,18530,18530,18530,18530,40
|
|
20240109,092100,35385980,18640,18610,18640,18610,80
|
|
20240109,092000,33896390,18530,18530,18530,18530,10
|
|
20240109,091900,33711090,18530,18530,18530,18530,5
|
|
20240109,091800,33618440,18530,18530,18530,18530,0
|
|
20240109,091700,33618440,18530,18530,18530,18530,0
|
|
20240109,091600,33618440,18530,18530,18530,18530,0
|
|
20240109,091500,33618440,18530,18530,18530,18530,0
|
|
20240109,091400,33618440,18530,18540,18540,18530,255
|
|
20240109,091300,28893190,18540,18540,18540,18540,45
|
|
20240109,091200,28058890,18530,18530,18530,18530,0
|
|
20240109,091100,28058890,18530,18530,18530,18530,67
|
|
20240109,091000,26817380,18530,18530,18530,18530,0
|
|
20240109,090900,26817380,18530,18530,18530,18530,0
|
|
20240109,090800,26817380,18530,18530,18530,18530,400
|
|
20240109,090700,19405380,18530,18530,18530,18530,0
|
|
20240109,090600,19405380,18530,18550,18550,18530,20
|
|
20240109,090500,19034600,18530,18530,18530,18530,0
|
|
20240109,090400,19034600,18530,18550,18550,18530,1000
|
|
20240109,090300,504100,18680,18680,18680,18680,9
|
|
20240109,090200,335980,18650,18650,18650,18650,0
|
|
20240109,090100,335980,18650,18650,18650,18650,0
|
|
20240109,090000,335980,18650,18690,18690,18650,18
|