683 lines
34 KiB
CSV
683 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,202000,95285020,18550,18550,18550,18550,122
|
|
20240110,201900,95285020,18550,18550,18550,18550,0
|
|
20240110,201800,95285020,18550,18550,18550,18550,0
|
|
20240110,201700,95285020,18550,18550,18550,18550,0
|
|
20240110,201600,95285020,18550,18550,18550,18550,0
|
|
20240110,201500,95285020,18550,18550,18550,18550,0
|
|
20240110,201400,95285020,18550,18550,18550,18550,0
|
|
20240110,201300,95285020,18550,18550,18550,18550,0
|
|
20240110,201200,95285020,18550,18550,18550,18550,0
|
|
20240110,201100,95285020,18550,18550,18550,18550,0
|
|
20240110,201000,95285020,18550,18550,18550,18550,0
|
|
20240110,200900,95285020,18550,18550,18550,18550,0
|
|
20240110,200800,95285020,18550,18550,18550,18550,0
|
|
20240110,200700,95285020,18550,18550,18550,18550,0
|
|
20240110,200600,95285020,18550,18550,18550,18550,0
|
|
20240110,200500,95285020,18550,18550,18550,18550,0
|
|
20240110,200400,95285020,18550,18550,18550,18550,0
|
|
20240110,200300,95285020,18550,18550,18550,18550,0
|
|
20240110,200200,95285020,18550,18550,18550,18550,0
|
|
20240110,200100,95285020,18550,18550,18550,18550,0
|
|
20240110,200000,95285020,18550,18550,18550,18550,0
|
|
20240110,195900,95285020,18550,18550,18550,18550,0
|
|
20240110,195800,95285020,18550,18550,18550,18550,0
|
|
20240110,195700,95285020,18550,18550,18550,18550,0
|
|
20240110,195600,95285020,18550,18550,18550,18550,0
|
|
20240110,195500,95285020,18550,18550,18550,18550,0
|
|
20240110,195400,95285020,18550,18550,18550,18550,0
|
|
20240110,195300,95285020,18550,18550,18550,18550,0
|
|
20240110,195200,95285020,18550,18550,18550,18550,0
|
|
20240110,195100,95285020,18550,18550,18550,18550,0
|
|
20240110,195000,95285020,18550,18550,18550,18550,122
|
|
20240110,194900,95285020,18550,18550,18550,18550,0
|
|
20240110,194800,95285020,18550,18550,18550,18550,0
|
|
20240110,194700,95285020,18550,18550,18550,18550,0
|
|
20240110,194600,95285020,18550,18550,18550,18550,0
|
|
20240110,194500,95285020,18550,18550,18550,18550,0
|
|
20240110,194400,95285020,18550,18550,18550,18550,0
|
|
20240110,194300,95285020,18550,18550,18550,18550,0
|
|
20240110,194200,95285020,18550,18550,18550,18550,0
|
|
20240110,194100,95285020,18550,18550,18550,18550,0
|
|
20240110,194000,95285020,18550,18550,18550,18550,0
|
|
20240110,193900,95285020,18550,18550,18550,18550,0
|
|
20240110,193800,95285020,18550,18550,18550,18550,0
|
|
20240110,193700,95285020,18550,18550,18550,18550,0
|
|
20240110,193600,95285020,18550,18550,18550,18550,0
|
|
20240110,193500,95285020,18550,18550,18550,18550,0
|
|
20240110,193400,95285020,18550,18550,18550,18550,0
|
|
20240110,193300,95285020,18550,18550,18550,18550,0
|
|
20240110,193200,95285020,18550,18550,18550,18550,0
|
|
20240110,193100,95285020,18550,18550,18550,18550,0
|
|
20240110,193000,95285020,18550,18550,18550,18550,0
|
|
20240110,192900,95285020,18550,18550,18550,18550,0
|
|
20240110,192800,95285020,18550,18550,18550,18550,0
|
|
20240110,192700,95285020,18550,18550,18550,18550,0
|
|
20240110,192600,95285020,18550,18550,18550,18550,0
|
|
20240110,192500,95285020,18550,18550,18550,18550,0
|
|
20240110,192400,95285020,18550,18550,18550,18550,0
|
|
20240110,192300,95285020,18550,18550,18550,18550,0
|
|
20240110,192200,95285020,18550,18550,18550,18550,0
|
|
20240110,192100,95285020,18550,18550,18550,18550,0
|
|
20240110,192000,95285020,18550,18550,18550,18550,122
|
|
20240110,191900,95285020,18550,18550,18550,18550,0
|
|
20240110,191800,95285020,18550,18550,18550,18550,0
|
|
20240110,191700,95285020,18550,18550,18550,18550,0
|
|
20240110,191600,95285020,18550,18550,18550,18550,0
|
|
20240110,191500,95285020,18550,18550,18550,18550,0
|
|
20240110,191400,95285020,18550,18550,18550,18550,0
|
|
20240110,191300,95285020,18550,18550,18550,18550,0
|
|
20240110,191200,95285020,18550,18550,18550,18550,0
|
|
20240110,191100,95285020,18550,18550,18550,18550,0
|
|
20240110,191000,95285020,18550,18550,18550,18550,0
|
|
20240110,190900,95285020,18550,18550,18550,18550,0
|
|
20240110,190800,95285020,18550,18550,18550,18550,0
|
|
20240110,190700,95285020,18550,18550,18550,18550,0
|
|
20240110,190600,95285020,18550,18550,18550,18550,0
|
|
20240110,190500,95285020,18550,18550,18550,18550,0
|
|
20240110,190400,95285020,18550,18550,18550,18550,0
|
|
20240110,190300,95285020,18550,18550,18550,18550,0
|
|
20240110,190200,95285020,18550,18550,18550,18550,0
|
|
20240110,190100,95285020,18550,18550,18550,18550,0
|
|
20240110,190000,95285020,18550,18550,18550,18550,0
|
|
20240110,185900,95285020,18550,18550,18550,18550,0
|
|
20240110,185800,95285020,18550,18550,18550,18550,0
|
|
20240110,185700,95285020,18550,18550,18550,18550,0
|
|
20240110,185600,95285020,18550,18550,18550,18550,0
|
|
20240110,185500,95285020,18550,18550,18550,18550,0
|
|
20240110,185400,95285020,18550,18550,18550,18550,0
|
|
20240110,185300,95285020,18550,18550,18550,18550,0
|
|
20240110,185200,95285020,18550,18550,18550,18550,0
|
|
20240110,185100,95285020,18550,18550,18550,18550,0
|
|
20240110,185000,95285020,18550,18550,18550,18550,122
|
|
20240110,184900,95285020,18550,18550,18550,18550,0
|
|
20240110,184800,95285020,18550,18550,18550,18550,0
|
|
20240110,184700,95285020,18550,18550,18550,18550,0
|
|
20240110,184600,95285020,18550,18550,18550,18550,0
|
|
20240110,184500,95285020,18550,18550,18550,18550,0
|
|
20240110,184400,95285020,18550,18550,18550,18550,0
|
|
20240110,184300,95285020,18550,18550,18550,18550,0
|
|
20240110,184200,95285020,18550,18550,18550,18550,0
|
|
20240110,184100,95285020,18550,18550,18550,18550,0
|
|
20240110,184000,95285020,18550,18550,18550,18550,0
|
|
20240110,183900,95285020,18550,18550,18550,18550,0
|
|
20240110,183800,95285020,18550,18550,18550,18550,0
|
|
20240110,183700,95285020,18550,18550,18550,18550,0
|
|
20240110,183600,95285020,18550,18550,18550,18550,0
|
|
20240110,183500,95285020,18550,18550,18550,18550,0
|
|
20240110,183400,95285020,18550,18550,18550,18550,0
|
|
20240110,183300,95285020,18550,18550,18550,18550,0
|
|
20240110,183200,95285020,18550,18550,18550,18550,0
|
|
20240110,183100,95285020,18550,18550,18550,18550,0
|
|
20240110,183000,95285020,18550,18550,18550,18550,0
|
|
20240110,182900,95285020,18550,18550,18550,18550,0
|
|
20240110,182800,95285020,18550,18550,18550,18550,0
|
|
20240110,182700,95285020,18550,18550,18550,18550,0
|
|
20240110,182600,95285020,18550,18550,18550,18550,0
|
|
20240110,182500,95285020,18550,18550,18550,18550,0
|
|
20240110,182400,95285020,18550,18550,18550,18550,0
|
|
20240110,182300,95285020,18550,18550,18550,18550,0
|
|
20240110,182200,95285020,18550,18550,18550,18550,0
|
|
20240110,182100,95285020,18550,18550,18550,18550,0
|
|
20240110,182000,95285020,18550,18550,18550,18550,122
|
|
20240110,181900,95285020,18550,18550,18550,18550,0
|
|
20240110,181800,95285020,18550,18550,18550,18550,0
|
|
20240110,181700,95285020,18550,18550,18550,18550,0
|
|
20240110,181600,95285020,18550,18550,18550,18550,0
|
|
20240110,181500,95285020,18550,18550,18550,18550,0
|
|
20240110,181400,95285020,18550,18550,18550,18550,0
|
|
20240110,181300,95285020,18550,18550,18550,18550,0
|
|
20240110,181200,95285020,18550,18550,18550,18550,0
|
|
20240110,181100,95285020,18550,18550,18550,18550,0
|
|
20240110,181000,95285020,18550,18550,18550,18550,0
|
|
20240110,180900,95285020,18550,18550,18550,18550,0
|
|
20240110,180800,95285020,18550,18550,18550,18550,0
|
|
20240110,180700,95285020,18550,18550,18550,18550,0
|
|
20240110,180600,95285020,18550,18550,18550,18550,0
|
|
20240110,180500,95285020,18550,18550,18550,18550,0
|
|
20240110,180400,95285020,18550,18550,18550,18550,0
|
|
20240110,180300,95285020,18550,18550,18550,18550,0
|
|
20240110,180200,95285020,18550,18550,18550,18550,0
|
|
20240110,180100,95285020,18550,18550,18550,18550,0
|
|
20240110,180000,95285020,18550,18550,18550,18550,0
|
|
20240110,175900,95285020,18550,18550,18550,18550,0
|
|
20240110,175800,95285020,18550,18550,18550,18550,0
|
|
20240110,175700,95285020,18550,18550,18550,18550,0
|
|
20240110,175600,95285020,18550,18550,18550,18550,0
|
|
20240110,175500,95285020,18550,18550,18550,18550,0
|
|
20240110,175400,95285020,18550,18550,18550,18550,0
|
|
20240110,175300,95285020,18550,18550,18550,18550,0
|
|
20240110,175200,95285020,18550,18550,18550,18550,0
|
|
20240110,175100,95285020,18550,18550,18550,18550,0
|
|
20240110,175000,95285020,18550,18550,18550,18550,122
|
|
20240110,174900,95285020,18550,18550,18550,18550,0
|
|
20240110,174800,95285020,18550,18550,18550,18550,0
|
|
20240110,174700,95285020,18550,18550,18550,18550,0
|
|
20240110,174600,95285020,18550,18550,18550,18550,0
|
|
20240110,174500,95285020,18550,18550,18550,18550,0
|
|
20240110,174400,95285020,18550,18550,18550,18550,0
|
|
20240110,174300,95285020,18550,18550,18550,18550,0
|
|
20240110,174200,95285020,18550,18550,18550,18550,0
|
|
20240110,174100,95285020,18550,18550,18550,18550,0
|
|
20240110,174000,95285020,18550,18550,18550,18550,0
|
|
20240110,173900,95285020,18550,18550,18550,18550,0
|
|
20240110,173800,95285020,18550,18550,18550,18550,0
|
|
20240110,173700,95285020,18550,18550,18550,18550,0
|
|
20240110,173600,95285020,18550,18550,18550,18550,0
|
|
20240110,173500,95285020,18550,18550,18550,18550,0
|
|
20240110,173400,95285020,18550,18550,18550,18550,0
|
|
20240110,173300,95285020,18550,18550,18550,18550,0
|
|
20240110,173200,95285020,18550,18550,18550,18550,0
|
|
20240110,173100,95285020,18550,18550,18550,18550,0
|
|
20240110,173000,95285020,18550,18550,18550,18550,0
|
|
20240110,172900,95285020,18550,18550,18550,18550,0
|
|
20240110,172800,95285020,18550,18550,18550,18550,0
|
|
20240110,172700,95285020,18550,18550,18550,18550,0
|
|
20240110,172600,95285020,18550,18550,18550,18550,0
|
|
20240110,172500,95285020,18550,18550,18550,18550,0
|
|
20240110,172400,95285020,18550,18550,18550,18550,0
|
|
20240110,172300,95285020,18550,18550,18550,18550,0
|
|
20240110,172200,95285020,18550,18550,18550,18550,0
|
|
20240110,172100,95285020,18550,18550,18550,18550,0
|
|
20240110,172000,95285020,18550,18550,18550,18550,122
|
|
20240110,171900,95285020,18550,18550,18550,18550,0
|
|
20240110,171800,95285020,18550,18550,18550,18550,0
|
|
20240110,171700,95285020,18550,18550,18550,18550,0
|
|
20240110,171600,95285020,18550,18550,18550,18550,0
|
|
20240110,171500,95285020,18550,18550,18550,18550,0
|
|
20240110,171400,95285020,18550,18550,18550,18550,0
|
|
20240110,171300,95285020,18550,18550,18550,18550,0
|
|
20240110,171200,95285020,18550,18550,18550,18550,0
|
|
20240110,171100,95285020,18550,18550,18550,18550,0
|
|
20240110,171000,95285020,18550,18550,18550,18550,0
|
|
20240110,170900,95285020,18550,18550,18550,18550,0
|
|
20240110,170800,95285020,18550,18550,18550,18550,0
|
|
20240110,170700,95285020,18550,18550,18550,18550,0
|
|
20240110,170600,95285020,18550,18550,18550,18550,0
|
|
20240110,170500,95285020,18550,18550,18550,18550,0
|
|
20240110,170400,95285020,18550,18550,18550,18550,0
|
|
20240110,170300,95285020,18550,18550,18550,18550,0
|
|
20240110,170200,95285020,18550,18550,18550,18550,0
|
|
20240110,170100,95285020,18550,18550,18550,18550,0
|
|
20240110,170000,95285020,18550,18550,18550,18550,0
|
|
20240110,165900,95285020,18550,18550,18550,18550,0
|
|
20240110,165800,95285020,18550,18550,18550,18550,0
|
|
20240110,165700,95285020,18550,18550,18550,18550,0
|
|
20240110,165600,95285020,18550,18550,18550,18550,0
|
|
20240110,165500,95285020,18550,18550,18550,18550,0
|
|
20240110,165400,95285020,18550,18550,18550,18550,0
|
|
20240110,165300,95285020,18550,18550,18550,18550,0
|
|
20240110,165200,95285020,18550,18550,18550,18550,0
|
|
20240110,165100,95285020,18550,18550,18550,18550,0
|
|
20240110,165000,95285020,18550,18550,18550,18550,122
|
|
20240110,164900,95285020,18550,18550,18550,18550,0
|
|
20240110,164800,95285020,18550,18550,18550,18550,0
|
|
20240110,164700,95285020,18550,18550,18550,18550,0
|
|
20240110,164600,95285020,18550,18550,18550,18550,0
|
|
20240110,164500,95285020,18550,18550,18550,18550,0
|
|
20240110,164400,95285020,18550,18550,18550,18550,0
|
|
20240110,164300,95285020,18550,18550,18550,18550,0
|
|
20240110,164200,95285020,18550,18550,18550,18550,0
|
|
20240110,164100,95285020,18550,18550,18550,18550,0
|
|
20240110,164000,95285020,18550,18550,18550,18550,0
|
|
20240110,163900,95285020,18550,18550,18550,18550,0
|
|
20240110,163800,95285020,18550,18550,18550,18550,0
|
|
20240110,163700,95285020,18550,18550,18550,18550,0
|
|
20240110,163600,95285020,18550,18550,18550,18550,0
|
|
20240110,163500,95285020,18550,18550,18550,18550,0
|
|
20240110,163400,95285020,18550,18550,18550,18550,0
|
|
20240110,163300,95285020,18550,18550,18550,18550,0
|
|
20240110,163200,95285020,18550,18550,18550,18550,0
|
|
20240110,163100,95285020,18550,18550,18550,18550,0
|
|
20240110,163000,95285020,18550,18550,18550,18550,0
|
|
20240110,162900,95285020,18550,18550,18550,18550,0
|
|
20240110,162800,95285020,18550,18550,18550,18550,0
|
|
20240110,162700,95285020,18550,18550,18550,18550,0
|
|
20240110,162600,95285020,18550,18550,18550,18550,0
|
|
20240110,162500,95285020,18550,18550,18550,18550,0
|
|
20240110,162400,95285020,18550,18550,18550,18550,0
|
|
20240110,162300,95285020,18550,18550,18550,18550,0
|
|
20240110,162200,95285020,18550,18550,18550,18550,0
|
|
20240110,162100,95285020,18550,18550,18550,18550,0
|
|
20240110,162000,95285020,18550,18550,18550,18550,122
|
|
20240110,161900,95285020,18550,18550,18550,18550,0
|
|
20240110,161800,95285020,18550,18550,18550,18550,0
|
|
20240110,161700,95285020,18550,18550,18550,18550,0
|
|
20240110,161600,95285020,18550,18550,18550,18550,0
|
|
20240110,161500,95285020,18550,18550,18550,18550,0
|
|
20240110,161400,95285020,18550,18550,18550,18550,0
|
|
20240110,161300,95285020,18550,18550,18550,18550,0
|
|
20240110,161200,95285020,18550,18550,18550,18550,0
|
|
20240110,161100,95285020,18550,18550,18550,18550,0
|
|
20240110,161000,95285020,18550,18550,18550,18550,0
|
|
20240110,160900,95285020,18550,18550,18550,18550,0
|
|
20240110,160800,95285020,18550,18550,18550,18550,0
|
|
20240110,160700,95285020,18550,18550,18550,18550,0
|
|
20240110,160600,95285020,18550,18550,18550,18550,0
|
|
20240110,160500,95285020,18550,18550,18550,18550,0
|
|
20240110,160400,95285020,18550,18550,18550,18550,0
|
|
20240110,160300,95285020,18550,18550,18550,18550,0
|
|
20240110,160200,95285020,18550,18550,18550,18550,0
|
|
20240110,160100,95285020,18550,18550,18550,18550,0
|
|
20240110,160000,95285020,18550,18550,18550,18550,0
|
|
20240110,155900,95285020,18550,18550,18550,18550,0
|
|
20240110,155800,95285020,18550,18550,18550,18550,0
|
|
20240110,155700,95285020,18550,18550,18550,18550,0
|
|
20240110,155600,95285020,18550,18550,18550,18550,0
|
|
20240110,155500,95285020,18550,18550,18550,18550,0
|
|
20240110,155400,95285020,18550,18550,18550,18550,0
|
|
20240110,155300,95285020,18550,18550,18550,18550,0
|
|
20240110,155200,95285020,18550,18550,18550,18550,0
|
|
20240110,155100,95285020,18550,18550,18550,18550,0
|
|
20240110,155000,95285020,18550,18550,18550,18550,122
|
|
20240110,154900,95285020,18550,18550,18550,18550,0
|
|
20240110,154800,95285020,18550,18550,18550,18550,0
|
|
20240110,154700,95285020,18550,18550,18550,18550,0
|
|
20240110,154600,95285020,18550,18550,18550,18550,0
|
|
20240110,154500,95285020,18550,18550,18550,18550,0
|
|
20240110,154400,95285020,18550,18550,18550,18550,0
|
|
20240110,154300,95285020,18550,18550,18550,18550,0
|
|
20240110,154200,95285020,18550,18550,18550,18550,0
|
|
20240110,154100,95285020,18550,18550,18550,18550,0
|
|
20240110,154000,95285020,18550,18550,18550,18550,0
|
|
20240110,153900,95285020,18550,18550,18550,18550,0
|
|
20240110,153800,95285020,18550,18550,18550,18550,0
|
|
20240110,153700,95285020,18550,18550,18550,18550,0
|
|
20240110,153600,95285020,18550,18550,18550,18550,0
|
|
20240110,153500,95285020,18550,18550,18550,18550,0
|
|
20240110,153400,95285020,18550,18550,18550,18550,0
|
|
20240110,153300,95285020,18550,18550,18550,18550,0
|
|
20240110,153200,95285020,18550,18550,18550,18550,0
|
|
20240110,153100,95285020,18550,18550,18550,18550,0
|
|
20240110,153000,95285020,18550,18550,18550,18550,122
|
|
20240110,152900,93021920,18520,18520,18520,18520,0
|
|
20240110,152800,93021920,18520,18520,18520,18520,0
|
|
20240110,152700,93021920,18520,18520,18520,18520,0
|
|
20240110,152600,93021920,18520,18520,18520,18520,0
|
|
20240110,152500,93021920,18520,18520,18520,18520,0
|
|
20240110,152400,93021920,18520,18520,18520,18520,0
|
|
20240110,152300,93021920,18520,18520,18520,18520,0
|
|
20240110,152200,93021920,18520,18520,18520,18520,0
|
|
20240110,152100,93021920,18520,18520,18520,18520,0
|
|
20240110,152000,93021920,18520,18520,18520,18520,0
|
|
20240110,151900,93021920,18520,18570,18570,18520,202
|
|
20240110,151800,89280140,18560,18560,18560,18560,0
|
|
20240110,151700,89280140,18560,18560,18560,18560,0
|
|
20240110,151600,89280140,18560,18560,18560,18560,2
|
|
20240110,151500,89243020,18560,18560,18560,18560,1
|
|
20240110,151400,89224460,18560,18560,18560,18560,0
|
|
20240110,151300,89224460,18560,18560,18560,18560,0
|
|
20240110,151200,89224460,18560,18560,18560,18560,10
|
|
20240110,151100,89038860,18560,18560,18560,18560,1
|
|
20240110,151000,89020300,18530,18530,18560,18530,31
|
|
20240110,150900,88445840,18520,18530,18530,18520,7
|
|
20240110,150800,88316140,18530,18530,18530,18530,0
|
|
20240110,150700,88316140,18530,18530,18530,18530,0
|
|
20240110,150600,88316140,18530,18530,18530,18530,0
|
|
20240110,150500,88316140,18530,18530,18530,18530,4
|
|
20240110,150400,88242020,18530,18530,18530,18530,279
|
|
20240110,150300,83072150,18530,18530,18530,18530,0
|
|
20240110,150200,83072150,18530,18540,18540,18530,430
|
|
20240110,150100,75104200,18530,18530,18530,18530,25
|
|
20240110,150000,74640950,18530,18530,18530,18530,0
|
|
20240110,145900,74640950,18530,18530,18530,18530,0
|
|
20240110,145800,74640950,18530,18530,18530,18530,0
|
|
20240110,145700,74640950,18530,18540,18540,18530,77
|
|
20240110,145600,73213690,18570,18570,18570,18570,0
|
|
20240110,145500,73213690,18570,18570,18570,18570,8
|
|
20240110,145400,73065130,18570,18570,18570,18570,0
|
|
20240110,145300,73065130,18570,18570,18570,18570,0
|
|
20240110,145200,73065130,18570,18570,18570,18570,1
|
|
20240110,145100,73046560,18570,18570,18570,18570,5
|
|
20240110,145000,72953710,18540,18540,18540,18540,0
|
|
20240110,144900,72953710,18540,18540,18540,18540,0
|
|
20240110,144800,72953710,18540,18540,18540,18540,0
|
|
20240110,144700,72953710,18540,18540,18540,18540,0
|
|
20240110,144600,72953710,18540,18540,18540,18540,0
|
|
20240110,144500,72953710,18540,18540,18540,18540,0
|
|
20240110,144400,72953710,18540,18540,18540,18540,11
|
|
20240110,144300,72749770,18540,18540,18540,18540,0
|
|
20240110,144200,72749770,18540,18540,18540,18540,2
|
|
20240110,144100,72712690,18530,18530,18530,18530,0
|
|
20240110,144000,72712690,18530,18530,18530,18530,0
|
|
20240110,143900,72712690,18530,18530,18530,18530,0
|
|
20240110,143800,72712690,18530,18530,18530,18530,0
|
|
20240110,143700,72712690,18530,18530,18530,18530,0
|
|
20240110,143600,72712690,18530,18530,18530,18530,0
|
|
20240110,143500,72712690,18530,18530,18530,18530,4
|
|
20240110,143400,72638570,18540,18540,18540,18540,8
|
|
20240110,143300,72490250,18540,18550,18550,18540,260
|
|
20240110,143200,67667540,18560,18560,18560,18560,0
|
|
20240110,143100,67667540,18560,18560,18560,18560,0
|
|
20240110,143000,67667540,18560,18560,18560,18560,0
|
|
20240110,142900,67667540,18560,18560,18560,18560,0
|
|
20240110,142800,67667540,18560,18560,18560,18560,0
|
|
20240110,142700,67667540,18560,18560,18560,18560,0
|
|
20240110,142600,67667540,18560,18560,18560,18560,4
|
|
20240110,142500,67593300,18550,18550,18550,18550,0
|
|
20240110,142400,67593300,18550,18550,18550,18550,0
|
|
20240110,142300,67593300,18550,18550,18550,18550,0
|
|
20240110,142200,67593300,18550,18550,18550,18550,0
|
|
20240110,142100,67593300,18550,18550,18550,18550,0
|
|
20240110,142000,67593300,18550,18550,18550,18550,0
|
|
20240110,141900,67593300,18550,18550,18550,18550,0
|
|
20240110,141800,67593300,18550,18550,18550,18550,0
|
|
20240110,141700,67593300,18550,18550,18550,18550,0
|
|
20240110,141600,67593300,18550,18570,18570,18550,196
|
|
20240110,141500,63955920,18570,18570,18570,18570,135
|
|
20240110,141400,61448970,18580,18570,18580,18570,81
|
|
20240110,141300,59944790,18580,18580,18580,18580,5
|
|
20240110,141200,59851890,18580,18580,18580,18580,0
|
|
20240110,141100,59851890,18580,18580,18580,18580,0
|
|
20240110,141000,59851890,18580,18580,18580,18580,0
|
|
20240110,140900,59851890,18580,18580,18580,18580,0
|
|
20240110,140800,59851890,18580,18580,18580,18580,0
|
|
20240110,140700,59851890,18580,18580,18580,18580,11
|
|
20240110,140600,59647510,18570,18570,18570,18570,0
|
|
20240110,140500,59647510,18570,18570,18570,18570,0
|
|
20240110,140400,59647510,18570,18570,18570,18570,0
|
|
20240110,140300,59647510,18570,18570,18570,18570,0
|
|
20240110,140200,59647510,18570,18570,18570,18570,0
|
|
20240110,140100,59647510,18570,18570,18570,18570,0
|
|
20240110,140000,59647510,18570,18570,18570,18570,0
|
|
20240110,135900,59647510,18570,18570,18570,18570,0
|
|
20240110,135800,59647510,18570,18570,18570,18570,0
|
|
20240110,135700,59647510,18570,18570,18570,18570,0
|
|
20240110,135600,59647510,18570,18570,18570,18570,0
|
|
20240110,135500,59647510,18570,18570,18570,18570,1
|
|
20240110,135400,59628940,18580,18580,18580,18580,42
|
|
20240110,135300,58848580,18580,18580,18580,18580,0
|
|
20240110,135200,58848580,18580,18580,18580,18580,5
|
|
20240110,135100,58755680,18580,18580,18580,18580,0
|
|
20240110,135000,58755680,18580,18580,18580,18580,0
|
|
20240110,134900,58755680,18580,18580,18580,18580,20
|
|
20240110,134800,58384080,18570,18570,18570,18570,0
|
|
20240110,134700,58384080,18570,18570,18570,18570,10
|
|
20240110,134600,58198380,18570,18570,18570,18570,0
|
|
20240110,134500,58198380,18570,18570,18570,18570,0
|
|
20240110,134400,58198380,18570,18570,18570,18570,10
|
|
20240110,134300,58012680,18560,18560,18560,18560,0
|
|
20240110,134200,58012680,18560,18560,18560,18560,0
|
|
20240110,134100,58012680,18560,18560,18560,18560,0
|
|
20240110,134000,58012680,18560,18560,18560,18560,0
|
|
20240110,133900,58012680,18560,18560,18560,18560,0
|
|
20240110,133800,58012680,18560,18560,18560,18560,5
|
|
20240110,133700,57919880,18560,18560,18560,18560,0
|
|
20240110,133600,57919880,18560,18560,18560,18560,0
|
|
20240110,133500,57919880,18560,18560,18560,18560,30
|
|
20240110,133400,57363080,18560,18560,18560,18560,0
|
|
20240110,133300,57363080,18560,18560,18560,18560,0
|
|
20240110,133200,57363080,18560,18560,18560,18560,0
|
|
20240110,133100,57363080,18560,18560,18560,18560,0
|
|
20240110,133000,57363080,18560,18560,18560,18560,0
|
|
20240110,132900,57363080,18560,18560,18560,18560,0
|
|
20240110,132800,57363080,18560,18560,18560,18560,0
|
|
20240110,132700,57363080,18560,18560,18560,18560,0
|
|
20240110,132600,57363080,18560,18560,18560,18560,0
|
|
20240110,132500,57363080,18560,18560,18560,18560,0
|
|
20240110,132400,57363080,18560,18560,18560,18560,100
|
|
20240110,132300,55507080,18560,18560,18560,18560,0
|
|
20240110,132200,55507080,18560,18560,18560,18560,17
|
|
20240110,132100,55191560,18580,18580,18580,18580,0
|
|
20240110,132000,55191560,18580,18580,18580,18580,0
|
|
20240110,131900,55191560,18580,18580,18580,18580,0
|
|
20240110,131800,55191560,18580,18580,18580,18580,140
|
|
20240110,131700,52590360,18580,18580,18580,18580,0
|
|
20240110,131600,52590360,18580,18580,18580,18580,0
|
|
20240110,131500,52590360,18580,18580,18580,18580,0
|
|
20240110,131400,52590360,18580,18580,18580,18580,0
|
|
20240110,131300,52590360,18580,18580,18580,18580,18
|
|
20240110,131200,52255920,18580,18580,18580,18580,0
|
|
20240110,131100,52255920,18580,18580,18580,18580,0
|
|
20240110,131000,52255920,18580,18580,18580,18580,0
|
|
20240110,130900,52255920,18580,18580,18580,18580,0
|
|
20240110,130800,52255920,18580,18580,18580,18580,0
|
|
20240110,130700,52255920,18580,18580,18580,18580,8
|
|
20240110,130600,52107280,18580,18580,18580,18580,0
|
|
20240110,130500,52107280,18580,18580,18580,18580,0
|
|
20240110,130400,52107280,18580,18580,18580,18580,0
|
|
20240110,130300,52107280,18580,18580,18580,18580,0
|
|
20240110,130200,52107280,18580,18580,18580,18580,1
|
|
20240110,130100,52088700,18580,18580,18580,18580,4
|
|
20240110,130000,52014380,18580,18580,18580,18580,3
|
|
20240110,125900,51958640,18580,18580,18580,18580,0
|
|
20240110,125800,51958640,18580,18580,18580,18580,0
|
|
20240110,125700,51958640,18580,18580,18580,18580,0
|
|
20240110,125600,51958640,18580,18580,18580,18580,5
|
|
20240110,125500,51865740,18560,18560,18560,18560,50
|
|
20240110,125400,50937740,18560,18560,18560,18560,0
|
|
20240110,125300,50937740,18560,18560,18560,18560,0
|
|
20240110,125200,50937740,18560,18560,18560,18560,0
|
|
20240110,125100,50937740,18560,18560,18560,18560,0
|
|
20240110,125000,50937740,18560,18560,18560,18560,0
|
|
20240110,124900,50937740,18560,18570,18570,18560,83
|
|
20240110,124800,49396470,18580,18580,18580,18580,0
|
|
20240110,124700,49396470,18580,18580,18580,18580,0
|
|
20240110,124600,49396470,18580,18580,18580,18580,0
|
|
20240110,124500,49396470,18580,18580,18580,18580,10
|
|
20240110,124400,49210670,18580,18580,18580,18580,0
|
|
20240110,124300,49210670,18580,18580,18580,18580,0
|
|
20240110,124200,49210670,18580,18580,18580,18580,0
|
|
20240110,124100,49210670,18580,18580,18580,18580,0
|
|
20240110,124000,49210670,18580,18580,18580,18580,0
|
|
20240110,123900,49210670,18580,18580,18580,18580,0
|
|
20240110,123800,49210670,18580,18580,18580,18580,0
|
|
20240110,123700,49210670,18580,18580,18580,18580,0
|
|
20240110,123600,49210670,18580,18580,18580,18580,0
|
|
20240110,123500,49210670,18580,18580,18580,18580,0
|
|
20240110,123400,49210670,18580,18580,18580,18580,0
|
|
20240110,123300,49210670,18580,18580,18580,18580,0
|
|
20240110,123200,49210670,18580,18580,18580,18580,0
|
|
20240110,123100,49210670,18580,18580,18580,18580,17
|
|
20240110,123000,48894810,18590,18590,18590,18590,0
|
|
20240110,122900,48894810,18590,18590,18590,18590,0
|
|
20240110,122800,48894810,18590,18590,18590,18590,0
|
|
20240110,122700,48894810,18590,18590,18590,18590,0
|
|
20240110,122600,48894810,18590,18590,18590,18590,0
|
|
20240110,122500,48894810,18590,18590,18590,18590,0
|
|
20240110,122400,48894810,18590,18590,18590,18590,185
|
|
20240110,122300,45455660,18620,18620,18620,18620,11
|
|
20240110,122200,45250840,18620,18620,18620,18620,0
|
|
20240110,122100,45250840,18620,18620,18620,18620,0
|
|
20240110,122000,45250840,18620,18620,18620,18620,0
|
|
20240110,121900,45250840,18620,18620,18620,18620,0
|
|
20240110,121800,45250840,18620,18620,18620,18620,0
|
|
20240110,121700,45250840,18620,18620,18620,18620,0
|
|
20240110,121600,45250840,18620,18620,18620,18620,0
|
|
20240110,121500,45250840,18620,18620,18620,18620,0
|
|
20240110,121400,45250840,18620,18620,18620,18620,10
|
|
20240110,121300,45064640,18620,18620,18620,18620,0
|
|
20240110,121200,45064640,18620,18620,18620,18620,0
|
|
20240110,121100,45064640,18620,18620,18620,18620,3
|
|
20240110,121000,45008780,18620,18620,18620,18620,1
|
|
20240110,120900,44990160,18620,18620,18620,18620,0
|
|
20240110,120800,44990160,18620,18620,18620,18620,1
|
|
20240110,120700,44971540,18590,18620,18620,18590,12
|
|
20240110,120600,44748430,18620,18620,18620,18620,0
|
|
20240110,120500,44748430,18620,18620,18620,18620,0
|
|
20240110,120400,44748430,18620,18620,18620,18620,0
|
|
20240110,120300,44748430,18620,18620,18620,18620,0
|
|
20240110,120200,44748430,18620,18620,18620,18620,0
|
|
20240110,120100,44748430,18620,18620,18620,18620,1
|
|
20240110,120000,44729810,18620,18620,18620,18620,0
|
|
20240110,115900,44729810,18620,18620,18620,18620,0
|
|
20240110,115800,44729810,18620,18620,18620,18620,1
|
|
20240110,115700,44711190,18620,18620,18620,18620,1
|
|
20240110,115600,44692570,18620,18600,18620,18600,281
|
|
20240110,115500,39465750,18600,18600,18600,18600,0
|
|
20240110,115400,39465750,18600,18600,18600,18600,64
|
|
20240110,115300,38275350,18600,18600,18600,18600,3
|
|
20240110,115200,38219550,18600,18600,18600,18600,2
|
|
20240110,115100,38182350,18600,18600,18600,18600,0
|
|
20240110,115000,38182350,18600,18600,18600,18600,0
|
|
20240110,114900,38182350,18600,18600,18600,18600,1
|
|
20240110,114800,38163750,18590,18590,18590,18590,0
|
|
20240110,114700,38163750,18590,18590,18590,18590,92
|
|
20240110,114600,36453470,18590,18590,18590,18590,0
|
|
20240110,114500,36453470,18590,18590,18590,18590,1
|
|
20240110,114400,36434880,18590,18590,18590,18590,0
|
|
20240110,114300,36434880,18590,18590,18590,18590,0
|
|
20240110,114200,36434880,18590,18590,18590,18590,1
|
|
20240110,114100,36416290,18590,18590,18590,18590,0
|
|
20240110,114000,36416290,18590,18590,18590,18590,0
|
|
20240110,113900,36416290,18590,18590,18590,18590,26
|
|
20240110,113800,35932950,18590,18590,18590,18590,0
|
|
20240110,113700,35932950,18590,18590,18590,18590,43
|
|
20240110,113600,35133580,18590,18590,18590,18590,1
|
|
20240110,113500,35114990,18590,18590,18590,18590,0
|
|
20240110,113400,35114990,18590,18590,18590,18590,0
|
|
20240110,113300,35114990,18590,18590,18590,18590,1
|
|
20240110,113200,35096400,18590,18590,18590,18590,0
|
|
20240110,113100,35096400,18590,18590,18590,18590,0
|
|
20240110,113000,35096400,18590,18590,18590,18590,0
|
|
20240110,112900,35096400,18590,18590,18590,18590,1
|
|
20240110,112800,35077810,18590,18590,18590,18590,50
|
|
20240110,112700,34148310,18590,18590,18590,18590,1
|
|
20240110,112600,34129720,18600,18600,18600,18600,1
|
|
20240110,112500,34111120,18600,18600,18600,18600,0
|
|
20240110,112400,34111120,18600,18600,18600,18600,0
|
|
20240110,112300,34111120,18600,18600,18600,18600,0
|
|
20240110,112200,34111120,18600,18600,18600,18600,1
|
|
20240110,112100,34092520,18620,18620,18620,18620,0
|
|
20240110,112000,34092520,18620,18620,18620,18620,0
|
|
20240110,111900,34092520,18620,18620,18620,18620,0
|
|
20240110,111800,34092520,18620,18620,18620,18620,0
|
|
20240110,111700,34092520,18620,18620,18620,18620,1
|
|
20240110,111600,34073900,18570,18570,18570,18570,1
|
|
20240110,111500,34055330,18600,18600,18600,18600,0
|
|
20240110,111400,34055330,18600,18600,18600,18600,20
|
|
20240110,111300,33683330,18620,18620,18620,18620,22
|
|
20240110,111200,33273690,18630,18630,18630,18630,0
|
|
20240110,111100,33273690,18630,18630,18630,18630,0
|
|
20240110,111000,33273690,18630,18630,18630,18630,1
|
|
20240110,110900,33255060,18630,18630,18630,18630,0
|
|
20240110,110800,33255060,18630,18630,18630,18630,20
|
|
20240110,110700,32882460,18630,18630,18630,18630,0
|
|
20240110,110600,32882460,18630,18630,18630,18630,1
|
|
20240110,110500,32863830,18570,18570,18570,18570,0
|
|
20240110,110400,32863830,18570,18570,18570,18570,0
|
|
20240110,110300,32863830,18570,18570,18570,18570,0
|
|
20240110,110200,32863830,18570,18570,18570,18570,0
|
|
20240110,110100,32863830,18570,18630,18630,18570,11
|
|
20240110,110000,32659500,18630,18630,18630,18630,2
|
|
20240110,105900,32622240,18570,18570,18570,18570,4
|
|
20240110,105800,32547960,18630,18630,18630,18630,0
|
|
20240110,105700,32547960,18630,18630,18630,18630,1
|
|
20240110,105600,32529330,18630,18630,18630,18630,0
|
|
20240110,105500,32529330,18630,18630,18630,18630,0
|
|
20240110,105400,32529330,18630,18630,18630,18630,0
|
|
20240110,105300,32529330,18630,18630,18630,18630,1
|
|
20240110,105200,32510700,18640,18640,18640,18640,0
|
|
20240110,105100,32510700,18640,18640,18640,18640,0
|
|
20240110,105000,32510700,18640,18640,18640,18640,1
|
|
20240110,104900,32492060,18640,18630,18640,18630,27
|
|
20240110,104800,31988980,18640,18640,18640,18640,0
|
|
20240110,104700,31988980,18640,18640,18640,18640,0
|
|
20240110,104600,31988980,18640,18640,18640,18640,0
|
|
20240110,104500,31988980,18640,18640,18640,18640,1
|
|
20240110,104400,31970340,18630,18630,18630,18630,0
|
|
20240110,104300,31970340,18630,18620,18630,18620,64
|
|
20240110,104200,30778030,18630,18630,18630,18630,0
|
|
20240110,104100,30778030,18630,18590,18630,18590,23
|
|
20240110,104000,30350260,18590,18590,18590,18590,0
|
|
20240110,103900,30350260,18590,18590,18590,18590,3
|
|
20240110,103800,30294490,18590,18590,18590,18590,0
|
|
20240110,103700,30294490,18590,18590,18590,18590,1
|
|
20240110,103600,30275900,18560,18560,18560,18560,0
|
|
20240110,103500,30275900,18560,18560,18560,18560,0
|
|
20240110,103400,30275900,18560,18590,18590,18560,11
|
|
20240110,103300,30071710,18560,18560,18560,18560,91
|
|
20240110,103200,28382750,18560,18560,18560,18560,50
|
|
20240110,103100,27454750,18560,18560,18560,18560,50
|
|
20240110,103000,26526750,18560,18560,18560,18560,1
|
|
20240110,102900,26508190,18550,18550,18550,18550,0
|
|
20240110,102800,26508190,18550,18550,18550,18550,10
|
|
20240110,102700,26322690,18560,18560,18560,18560,0
|
|
20240110,102600,26322690,18560,18560,18560,18560,0
|
|
20240110,102500,26322690,18560,18560,18560,18560,1
|
|
20240110,102400,26304130,18560,18560,18560,18560,0
|
|
20240110,102300,26304130,18560,18560,18560,18560,0
|
|
20240110,102200,26304130,18560,18560,18560,18560,0
|
|
20240110,102100,26304130,18560,18560,18560,18560,1
|
|
20240110,102000,26285570,18560,18560,18560,18560,0
|
|
20240110,101900,26285570,18560,18560,18560,18560,0
|
|
20240110,101800,26285570,18560,18560,18560,18560,1
|
|
20240110,101700,26267010,18560,18560,18560,18560,27
|
|
20240110,101600,25765890,18530,18530,18530,18530,4
|
|
20240110,101500,25691770,18560,18560,18560,18560,0
|
|
20240110,101400,25691770,18560,18560,18560,18560,1
|
|
20240110,101300,25673210,18560,18560,18560,18560,0
|
|
20240110,101200,25673210,18560,18560,18560,18560,0
|
|
20240110,101100,25673210,18560,18560,18560,18560,0
|
|
20240110,101000,25673210,18560,18560,18560,18560,0
|
|
20240110,100900,25673210,18560,18560,18560,18560,18
|
|
20240110,100800,25339130,18560,18560,18560,18560,0
|
|
20240110,100700,25339130,18560,18560,18560,18560,0
|
|
20240110,100600,25339130,18560,18560,18560,18560,0
|
|
20240110,100500,25339130,18560,18560,18560,18560,1
|
|
20240110,100400,25320570,18560,18560,18560,18560,0
|
|
20240110,100300,25320570,18560,18560,18560,18560,0
|
|
20240110,100200,25320570,18560,18560,18560,18560,1
|
|
20240110,100100,25302010,18560,18560,18560,18560,0
|
|
20240110,100000,25302010,18560,18560,18560,18560,0
|
|
20240110,095900,25302010,18560,18560,18560,18560,0
|
|
20240110,095800,25302010,18560,18560,18560,18560,1
|
|
20240110,095700,25283450,18520,18520,18520,18520,0
|
|
20240110,095600,25283450,18520,18520,18520,18520,0
|
|
20240110,095500,25283450,18520,18520,18520,18520,298
|
|
20240110,095400,19764490,18520,18520,18520,18520,0
|
|
20240110,095300,19764490,18520,18560,18560,18520,416
|
|
20240110,095200,12058930,18530,18530,18530,18530,0
|
|
20240110,095100,12058930,18530,18540,18540,18530,51
|
|
20240110,095000,11113890,18550,18550,18550,18550,0
|
|
20240110,094900,11113890,18550,18550,18550,18550,1
|
|
20240110,094800,11095340,18560,18560,18560,18560,0
|
|
20240110,094700,11095340,18560,18560,18560,18560,0
|
|
20240110,094600,11095340,18560,18560,18560,18560,1
|
|
20240110,094500,11076780,18560,18560,18560,18560,0
|
|
20240110,094400,11076780,18560,18560,18560,18560,0
|
|
20240110,094300,11076780,18560,18560,18560,18560,0
|
|
20240110,094200,11076780,18560,18560,18560,18560,1
|
|
20240110,094100,11058220,18530,18530,18530,18530,0
|
|
20240110,094000,11058220,18530,18530,18530,18530,2
|
|
20240110,093900,11021160,18560,18560,18560,18560,1
|
|
20240110,093800,11002600,18560,18560,18560,18560,0
|
|
20240110,093700,11002600,18560,18560,18560,18560,0
|
|
20240110,093600,11002600,18560,18560,18560,18560,1
|
|
20240110,093500,10984040,18510,18510,18510,18510,0
|
|
20240110,093400,10984040,18510,18510,18510,18510,0
|
|
20240110,093300,10984040,18510,18560,18560,18510,51
|
|
20240110,093200,10039700,18560,18560,18560,18560,0
|
|
20240110,093100,10039700,18560,18520,18560,18520,2
|
|
20240110,093000,10002620,18510,18560,18560,18510,100
|
|
20240110,092900,8150840,18560,18560,18560,18560,0
|
|
20240110,092800,8150840,18560,18560,18560,18560,0
|
|
20240110,092700,8150840,18560,18560,18560,18560,0
|
|
20240110,092600,8150840,18560,18520,18560,18520,41
|
|
20240110,092500,7391480,18520,18520,18520,18520,0
|
|
20240110,092400,7391480,18520,18520,18520,18520,1
|
|
20240110,092300,7372960,18560,18560,18560,18560,1
|
|
20240110,092200,7354400,18520,18520,18520,18520,0
|
|
20240110,092100,7354400,18520,18520,18520,18520,67
|
|
20240110,092000,6113560,18530,18530,18530,18530,0
|
|
20240110,091900,6113560,18530,18530,18530,18530,0
|
|
20240110,091800,6113560,18530,18530,18530,18530,10
|
|
20240110,091700,5928260,18530,18520,18530,18520,9
|
|
20240110,091600,5761570,18520,18520,18520,18520,0
|
|
20240110,091500,5761570,18520,18520,18520,18520,177
|
|
20240110,091400,2483530,18530,18560,18560,18530,23
|
|
20240110,091300,2057310,18560,18560,18560,18560,0
|
|
20240110,091200,2057310,18560,18560,18560,18560,0
|
|
20240110,091100,2057310,18560,18560,18560,18560,0
|
|
20240110,091000,2057310,18560,18560,18560,18560,41
|
|
20240110,090900,1296350,18510,18550,18550,18510,61
|
|
20240110,090800,167070,18560,18560,18560,18560,0
|
|
20240110,090700,167070,18560,18560,18560,18560,0
|
|
20240110,090600,167070,18560,18560,18560,18560,0
|
|
20240110,090500,167070,18560,18560,18560,18560,6
|
|
20240110,090400,55710,18570,18570,18570,18570,0
|
|
20240110,090300,55710,18570,18570,18570,18570,0
|
|
20240110,090200,55710,18570,18570,18570,18570,0
|
|
20240110,090100,55710,18570,18570,18570,18570,0
|
|
20240110,090000,55710,18570,18570,18570,18570,3
|