684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202100,330688670,18560,18560,18560,18560,391
|
|
20240111,202000,330688670,18560,18560,18560,18560,0
|
|
20240111,201900,330688670,18560,18560,18560,18560,0
|
|
20240111,201800,330688670,18560,18560,18560,18560,0
|
|
20240111,201700,330688670,18560,18560,18560,18560,0
|
|
20240111,201600,330688670,18560,18560,18560,18560,0
|
|
20240111,201500,330688670,18560,18560,18560,18560,0
|
|
20240111,201400,330688670,18560,18560,18560,18560,0
|
|
20240111,201300,330688670,18560,18560,18560,18560,0
|
|
20240111,201200,330688670,18560,18560,18560,18560,0
|
|
20240111,201100,330688670,18560,18560,18560,18560,0
|
|
20240111,201000,330688670,18560,18560,18560,18560,0
|
|
20240111,200900,330688670,18560,18560,18560,18560,0
|
|
20240111,200800,330688670,18560,18560,18560,18560,0
|
|
20240111,200700,330688670,18560,18560,18560,18560,0
|
|
20240111,200600,330688670,18560,18560,18560,18560,0
|
|
20240111,200500,330688670,18560,18560,18560,18560,0
|
|
20240111,200400,330688670,18560,18560,18560,18560,0
|
|
20240111,200300,330688670,18560,18560,18560,18560,0
|
|
20240111,200200,330688670,18560,18560,18560,18560,0
|
|
20240111,200100,330688670,18560,18560,18560,18560,0
|
|
20240111,200000,330688670,18560,18560,18560,18560,0
|
|
20240111,195900,330688670,18560,18560,18560,18560,0
|
|
20240111,195800,330688670,18560,18560,18560,18560,0
|
|
20240111,195700,330688670,18560,18560,18560,18560,0
|
|
20240111,195600,330688670,18560,18560,18560,18560,0
|
|
20240111,195500,330688670,18560,18560,18560,18560,0
|
|
20240111,195400,330688670,18560,18560,18560,18560,0
|
|
20240111,195300,330688670,18560,18560,18560,18560,0
|
|
20240111,195200,330688670,18560,18560,18560,18560,0
|
|
20240111,195100,330688670,18560,18560,18560,18560,391
|
|
20240111,195000,330688670,18560,18560,18560,18560,0
|
|
20240111,194900,330688670,18560,18560,18560,18560,0
|
|
20240111,194800,330688670,18560,18560,18560,18560,0
|
|
20240111,194700,330688670,18560,18560,18560,18560,0
|
|
20240111,194600,330688670,18560,18560,18560,18560,0
|
|
20240111,194500,330688670,18560,18560,18560,18560,0
|
|
20240111,194400,330688670,18560,18560,18560,18560,0
|
|
20240111,194300,330688670,18560,18560,18560,18560,0
|
|
20240111,194200,330688670,18560,18560,18560,18560,0
|
|
20240111,194100,330688670,18560,18560,18560,18560,0
|
|
20240111,194000,330688670,18560,18560,18560,18560,0
|
|
20240111,193900,330688670,18560,18560,18560,18560,0
|
|
20240111,193800,330688670,18560,18560,18560,18560,0
|
|
20240111,193700,330688670,18560,18560,18560,18560,0
|
|
20240111,193600,330688670,18560,18560,18560,18560,0
|
|
20240111,193500,330688670,18560,18560,18560,18560,0
|
|
20240111,193400,330688670,18560,18560,18560,18560,0
|
|
20240111,193300,330688670,18560,18560,18560,18560,0
|
|
20240111,193200,330688670,18560,18560,18560,18560,0
|
|
20240111,193100,330688670,18560,18560,18560,18560,0
|
|
20240111,193000,330688670,18560,18560,18560,18560,0
|
|
20240111,192900,330688670,18560,18560,18560,18560,0
|
|
20240111,192800,330688670,18560,18560,18560,18560,0
|
|
20240111,192700,330688670,18560,18560,18560,18560,0
|
|
20240111,192600,330688670,18560,18560,18560,18560,0
|
|
20240111,192500,330688670,18560,18560,18560,18560,0
|
|
20240111,192400,330688670,18560,18560,18560,18560,0
|
|
20240111,192300,330688670,18560,18560,18560,18560,0
|
|
20240111,192200,330688670,18560,18560,18560,18560,0
|
|
20240111,192100,330688670,18560,18560,18560,18560,391
|
|
20240111,192000,330688670,18560,18560,18560,18560,0
|
|
20240111,191900,330688670,18560,18560,18560,18560,0
|
|
20240111,191800,330688670,18560,18560,18560,18560,0
|
|
20240111,191700,330688670,18560,18560,18560,18560,0
|
|
20240111,191600,330688670,18560,18560,18560,18560,0
|
|
20240111,191500,330688670,18560,18560,18560,18560,0
|
|
20240111,191400,330688670,18560,18560,18560,18560,0
|
|
20240111,191300,330688670,18560,18560,18560,18560,0
|
|
20240111,191200,330688670,18560,18560,18560,18560,0
|
|
20240111,191100,330688670,18560,18560,18560,18560,0
|
|
20240111,191000,330688670,18560,18560,18560,18560,0
|
|
20240111,190900,330688670,18560,18560,18560,18560,0
|
|
20240111,190800,330688670,18560,18560,18560,18560,0
|
|
20240111,190700,330688670,18560,18560,18560,18560,0
|
|
20240111,190600,330688670,18560,18560,18560,18560,0
|
|
20240111,190500,330688670,18560,18560,18560,18560,0
|
|
20240111,190400,330688670,18560,18560,18560,18560,0
|
|
20240111,190300,330688670,18560,18560,18560,18560,0
|
|
20240111,190200,330688670,18560,18560,18560,18560,0
|
|
20240111,190100,330688670,18560,18560,18560,18560,0
|
|
20240111,190000,330688670,18560,18560,18560,18560,0
|
|
20240111,185900,330688670,18560,18560,18560,18560,0
|
|
20240111,185800,330688670,18560,18560,18560,18560,0
|
|
20240111,185700,330688670,18560,18560,18560,18560,0
|
|
20240111,185600,330688670,18560,18560,18560,18560,0
|
|
20240111,185500,330688670,18560,18560,18560,18560,0
|
|
20240111,185400,330688670,18560,18560,18560,18560,0
|
|
20240111,185300,330688670,18560,18560,18560,18560,0
|
|
20240111,185200,330688670,18560,18560,18560,18560,0
|
|
20240111,185100,330688670,18560,18560,18560,18560,391
|
|
20240111,185000,330688670,18560,18560,18560,18560,0
|
|
20240111,184900,330688670,18560,18560,18560,18560,0
|
|
20240111,184800,330688670,18560,18560,18560,18560,0
|
|
20240111,184700,330688670,18560,18560,18560,18560,0
|
|
20240111,184600,330688670,18560,18560,18560,18560,0
|
|
20240111,184500,330688670,18560,18560,18560,18560,0
|
|
20240111,184400,330688670,18560,18560,18560,18560,0
|
|
20240111,184300,330688670,18560,18560,18560,18560,0
|
|
20240111,184200,330688670,18560,18560,18560,18560,0
|
|
20240111,184100,330688670,18560,18560,18560,18560,0
|
|
20240111,184000,330688670,18560,18560,18560,18560,0
|
|
20240111,183900,330688670,18560,18560,18560,18560,0
|
|
20240111,183800,330688670,18560,18560,18560,18560,0
|
|
20240111,183700,330688670,18560,18560,18560,18560,0
|
|
20240111,183600,330688670,18560,18560,18560,18560,0
|
|
20240111,183500,330688670,18560,18560,18560,18560,0
|
|
20240111,183400,330688670,18560,18560,18560,18560,0
|
|
20240111,183300,330688670,18560,18560,18560,18560,0
|
|
20240111,183200,330688670,18560,18560,18560,18560,0
|
|
20240111,183100,330688670,18560,18560,18560,18560,0
|
|
20240111,183000,330688670,18560,18560,18560,18560,0
|
|
20240111,182900,330688670,18560,18560,18560,18560,0
|
|
20240111,182800,330688670,18560,18560,18560,18560,0
|
|
20240111,182700,330688670,18560,18560,18560,18560,0
|
|
20240111,182600,330688670,18560,18560,18560,18560,0
|
|
20240111,182500,330688670,18560,18560,18560,18560,0
|
|
20240111,182400,330688670,18560,18560,18560,18560,0
|
|
20240111,182300,330688670,18560,18560,18560,18560,0
|
|
20240111,182200,330688670,18560,18560,18560,18560,0
|
|
20240111,182100,330688670,18560,18560,18560,18560,391
|
|
20240111,182000,330688670,18560,18560,18560,18560,0
|
|
20240111,181900,330688670,18560,18560,18560,18560,0
|
|
20240111,181800,330688670,18560,18560,18560,18560,0
|
|
20240111,181700,330688670,18560,18560,18560,18560,0
|
|
20240111,181600,330688670,18560,18560,18560,18560,0
|
|
20240111,181500,330688670,18560,18560,18560,18560,0
|
|
20240111,181400,330688670,18560,18560,18560,18560,0
|
|
20240111,181300,330688670,18560,18560,18560,18560,0
|
|
20240111,181200,330688670,18560,18560,18560,18560,0
|
|
20240111,181100,330688670,18560,18560,18560,18560,0
|
|
20240111,181000,330688670,18560,18560,18560,18560,0
|
|
20240111,180900,330688670,18560,18560,18560,18560,0
|
|
20240111,180800,330688670,18560,18560,18560,18560,0
|
|
20240111,180700,330688670,18560,18560,18560,18560,0
|
|
20240111,180600,330688670,18560,18560,18560,18560,0
|
|
20240111,180500,330688670,18560,18560,18560,18560,0
|
|
20240111,180400,330688670,18560,18560,18560,18560,0
|
|
20240111,180300,330688670,18560,18560,18560,18560,0
|
|
20240111,180200,330688670,18560,18560,18560,18560,0
|
|
20240111,180100,330688670,18560,18560,18560,18560,0
|
|
20240111,180000,330688670,18560,18560,18560,18560,0
|
|
20240111,175900,330688670,18560,18560,18560,18560,0
|
|
20240111,175800,330688670,18560,18560,18560,18560,0
|
|
20240111,175700,330688670,18560,18560,18560,18560,0
|
|
20240111,175600,330688670,18560,18560,18560,18560,0
|
|
20240111,175500,330688670,18560,18560,18560,18560,0
|
|
20240111,175400,330688670,18560,18560,18560,18560,0
|
|
20240111,175300,330688670,18560,18560,18560,18560,0
|
|
20240111,175200,330688670,18560,18560,18560,18560,0
|
|
20240111,175100,330688670,18560,18560,18560,18560,391
|
|
20240111,175000,330688670,18560,18560,18560,18560,0
|
|
20240111,174900,330688670,18560,18560,18560,18560,0
|
|
20240111,174800,330688670,18560,18560,18560,18560,0
|
|
20240111,174700,330688670,18560,18560,18560,18560,0
|
|
20240111,174600,330688670,18560,18560,18560,18560,0
|
|
20240111,174500,330688670,18560,18560,18560,18560,0
|
|
20240111,174400,330688670,18560,18560,18560,18560,0
|
|
20240111,174300,330688670,18560,18560,18560,18560,0
|
|
20240111,174200,330688670,18560,18560,18560,18560,0
|
|
20240111,174100,330688670,18560,18560,18560,18560,0
|
|
20240111,174000,330688670,18560,18560,18560,18560,0
|
|
20240111,173900,330688670,18560,18560,18560,18560,0
|
|
20240111,173800,330688670,18560,18560,18560,18560,0
|
|
20240111,173700,330688670,18560,18560,18560,18560,0
|
|
20240111,173600,330688670,18560,18560,18560,18560,0
|
|
20240111,173500,330688670,18560,18560,18560,18560,0
|
|
20240111,173400,330688670,18560,18560,18560,18560,0
|
|
20240111,173300,330688670,18560,18560,18560,18560,0
|
|
20240111,173200,330688670,18560,18560,18560,18560,0
|
|
20240111,173100,330688670,18560,18560,18560,18560,0
|
|
20240111,173000,330688670,18560,18560,18560,18560,0
|
|
20240111,172900,330688670,18560,18560,18560,18560,0
|
|
20240111,172800,330688670,18560,18560,18560,18560,0
|
|
20240111,172700,330688670,18560,18560,18560,18560,0
|
|
20240111,172600,330688670,18560,18560,18560,18560,0
|
|
20240111,172500,330688670,18560,18560,18560,18560,0
|
|
20240111,172400,330688670,18560,18560,18560,18560,0
|
|
20240111,172300,330688670,18560,18560,18560,18560,0
|
|
20240111,172200,330688670,18560,18560,18560,18560,0
|
|
20240111,172100,330688670,18560,18560,18560,18560,391
|
|
20240111,172000,330688670,18560,18560,18560,18560,0
|
|
20240111,171900,330688670,18560,18560,18560,18560,0
|
|
20240111,171800,330688670,18560,18560,18560,18560,0
|
|
20240111,171700,330688670,18560,18560,18560,18560,0
|
|
20240111,171600,330688670,18560,18560,18560,18560,0
|
|
20240111,171500,330688670,18560,18560,18560,18560,0
|
|
20240111,171400,330688670,18560,18560,18560,18560,0
|
|
20240111,171300,330688670,18560,18560,18560,18560,0
|
|
20240111,171200,330688670,18560,18560,18560,18560,0
|
|
20240111,171100,330688670,18560,18560,18560,18560,0
|
|
20240111,171000,330688670,18560,18560,18560,18560,0
|
|
20240111,170900,330688670,18560,18560,18560,18560,0
|
|
20240111,170800,330688670,18560,18560,18560,18560,0
|
|
20240111,170700,330688670,18560,18560,18560,18560,0
|
|
20240111,170600,330688670,18560,18560,18560,18560,0
|
|
20240111,170500,330688670,18560,18560,18560,18560,0
|
|
20240111,170400,330688670,18560,18560,18560,18560,0
|
|
20240111,170300,330688670,18560,18560,18560,18560,0
|
|
20240111,170200,330688670,18560,18560,18560,18560,0
|
|
20240111,170100,330688670,18560,18560,18560,18560,0
|
|
20240111,170000,330688670,18560,18560,18560,18560,0
|
|
20240111,165900,330688670,18560,18560,18560,18560,0
|
|
20240111,165800,330688670,18560,18560,18560,18560,0
|
|
20240111,165700,330688670,18560,18560,18560,18560,0
|
|
20240111,165600,330688670,18560,18560,18560,18560,0
|
|
20240111,165500,330688670,18560,18560,18560,18560,0
|
|
20240111,165400,330688670,18560,18560,18560,18560,0
|
|
20240111,165300,330688670,18560,18560,18560,18560,0
|
|
20240111,165200,330688670,18560,18560,18560,18560,0
|
|
20240111,165100,330688670,18560,18560,18560,18560,391
|
|
20240111,165000,330688670,18560,18560,18560,18560,0
|
|
20240111,164900,330688670,18560,18560,18560,18560,0
|
|
20240111,164800,330688670,18560,18560,18560,18560,0
|
|
20240111,164700,330688670,18560,18560,18560,18560,0
|
|
20240111,164600,330688670,18560,18560,18560,18560,0
|
|
20240111,164500,330688670,18560,18560,18560,18560,0
|
|
20240111,164400,330688670,18560,18560,18560,18560,0
|
|
20240111,164300,330688670,18560,18560,18560,18560,0
|
|
20240111,164200,330688670,18560,18560,18560,18560,0
|
|
20240111,164100,330688670,18560,18560,18560,18560,0
|
|
20240111,164000,330688670,18560,18560,18560,18560,0
|
|
20240111,163900,330688670,18560,18560,18560,18560,0
|
|
20240111,163800,330688670,18560,18560,18560,18560,0
|
|
20240111,163700,330688670,18560,18560,18560,18560,0
|
|
20240111,163600,330688670,18560,18560,18560,18560,0
|
|
20240111,163500,330688670,18560,18560,18560,18560,0
|
|
20240111,163400,330688670,18560,18560,18560,18560,0
|
|
20240111,163300,330688670,18560,18560,18560,18560,0
|
|
20240111,163200,330688670,18560,18560,18560,18560,0
|
|
20240111,163100,330688670,18560,18560,18560,18560,0
|
|
20240111,163000,330688670,18560,18560,18560,18560,0
|
|
20240111,162900,330688670,18560,18560,18560,18560,0
|
|
20240111,162800,330688670,18560,18560,18560,18560,0
|
|
20240111,162700,330688670,18560,18560,18560,18560,0
|
|
20240111,162600,330688670,18560,18560,18560,18560,0
|
|
20240111,162500,330688670,18560,18560,18560,18560,0
|
|
20240111,162400,330688670,18560,18560,18560,18560,0
|
|
20240111,162300,330688670,18560,18560,18560,18560,0
|
|
20240111,162200,330688670,18560,18560,18560,18560,0
|
|
20240111,162100,330688670,18560,18560,18560,18560,391
|
|
20240111,162000,330688670,18560,18560,18560,18560,0
|
|
20240111,161900,330688670,18560,18560,18560,18560,0
|
|
20240111,161800,330688670,18560,18560,18560,18560,0
|
|
20240111,161700,330688670,18560,18560,18560,18560,0
|
|
20240111,161600,330688670,18560,18560,18560,18560,0
|
|
20240111,161500,330688670,18560,18560,18560,18560,0
|
|
20240111,161400,330688670,18560,18560,18560,18560,0
|
|
20240111,161300,330688670,18560,18560,18560,18560,0
|
|
20240111,161200,330688670,18560,18560,18560,18560,0
|
|
20240111,161100,330688670,18560,18560,18560,18560,0
|
|
20240111,161000,330688670,18560,18560,18560,18560,0
|
|
20240111,160900,330688670,18560,18560,18560,18560,0
|
|
20240111,160800,330688670,18560,18560,18560,18560,0
|
|
20240111,160700,330688670,18560,18560,18560,18560,0
|
|
20240111,160600,330688670,18560,18560,18560,18560,0
|
|
20240111,160500,330688670,18560,18560,18560,18560,0
|
|
20240111,160400,330688670,18560,18560,18560,18560,0
|
|
20240111,160300,330688670,18560,18560,18560,18560,0
|
|
20240111,160200,330688670,18560,18560,18560,18560,0
|
|
20240111,160100,330688670,18560,18560,18560,18560,0
|
|
20240111,160000,330688670,18560,18560,18560,18560,0
|
|
20240111,155900,330688670,18560,18560,18560,18560,0
|
|
20240111,155800,330688670,18560,18560,18560,18560,0
|
|
20240111,155700,330688670,18560,18560,18560,18560,0
|
|
20240111,155600,330688670,18560,18560,18560,18560,0
|
|
20240111,155500,330688670,18560,18560,18560,18560,0
|
|
20240111,155400,330688670,18560,18560,18560,18560,0
|
|
20240111,155300,330688670,18560,18560,18560,18560,0
|
|
20240111,155200,330688670,18560,18560,18560,18560,0
|
|
20240111,155100,330688670,18560,18560,18560,18560,391
|
|
20240111,155000,330688670,18560,18560,18560,18560,0
|
|
20240111,154900,330688670,18560,18560,18560,18560,0
|
|
20240111,154800,330688670,18560,18560,18560,18560,0
|
|
20240111,154700,330688670,18560,18560,18560,18560,0
|
|
20240111,154600,330688670,18560,18560,18560,18560,0
|
|
20240111,154500,330688670,18560,18560,18560,18560,0
|
|
20240111,154400,330688670,18560,18560,18560,18560,0
|
|
20240111,154300,330688670,18560,18560,18560,18560,0
|
|
20240111,154200,330688670,18560,18560,18560,18560,0
|
|
20240111,154100,330688670,18560,18560,18560,18560,0
|
|
20240111,154000,330688670,18560,18560,18560,18560,0
|
|
20240111,153900,330688670,18560,18560,18560,18560,0
|
|
20240111,153800,330688670,18560,18560,18560,18560,0
|
|
20240111,153700,330688670,18560,18560,18560,18560,0
|
|
20240111,153600,330688670,18560,18560,18560,18560,0
|
|
20240111,153500,330688670,18560,18560,18560,18560,0
|
|
20240111,153400,330688670,18560,18560,18560,18560,0
|
|
20240111,153300,330688670,18560,18560,18560,18560,0
|
|
20240111,153200,330688670,18560,18560,18560,18560,0
|
|
20240111,153100,330688670,18560,18560,18560,18560,0
|
|
20240111,153000,330688670,18560,18560,18560,18560,391
|
|
20240111,152900,323431710,18560,18560,18560,18560,0
|
|
20240111,152800,323431710,18560,18560,18560,18560,0
|
|
20240111,152700,323431710,18560,18560,18560,18560,0
|
|
20240111,152600,323431710,18560,18560,18560,18560,0
|
|
20240111,152500,323431710,18560,18560,18560,18560,0
|
|
20240111,152400,323431710,18560,18560,18560,18560,0
|
|
20240111,152300,323431710,18560,18560,18560,18560,0
|
|
20240111,152200,323431710,18560,18560,18560,18560,0
|
|
20240111,152100,323431710,18560,18560,18560,18560,0
|
|
20240111,152000,323431710,18560,18560,18560,18560,0
|
|
20240111,151900,323431710,18560,18560,18560,18560,0
|
|
20240111,151800,323431710,18560,18560,18560,18560,4
|
|
20240111,151700,323357470,18540,18540,18540,18540,6
|
|
20240111,151600,323246230,18540,18540,18540,18540,17
|
|
20240111,151500,322931050,18540,18550,18560,18540,182
|
|
20240111,151400,319555730,18550,18550,18550,18550,3
|
|
20240111,151300,319500080,18550,18550,18550,18550,6
|
|
20240111,151200,319388780,18550,18550,18550,18550,3
|
|
20240111,151100,319333130,18540,18550,18550,18540,19
|
|
20240111,151000,318980830,18550,18550,18550,18540,6
|
|
20240111,150900,318869540,18550,18540,18550,18540,9
|
|
20240111,150800,318702670,18540,18540,18540,18540,2
|
|
20240111,150700,318665590,18530,18530,18530,18530,0
|
|
20240111,150600,318665590,18530,18530,18530,18530,45
|
|
20240111,150500,317831740,18530,18530,18530,18530,16
|
|
20240111,150400,317535260,18530,18550,18550,18530,44
|
|
20240111,150300,316719840,18530,18530,18530,18530,0
|
|
20240111,150200,316719840,18530,18530,18530,18530,17
|
|
20240111,150100,316404830,18550,18550,18550,18550,4
|
|
20240111,150000,316330630,18550,18550,18550,18550,3
|
|
20240111,145900,316274980,18550,18550,18550,18550,5
|
|
20240111,145800,316182230,18550,18550,18550,18550,2
|
|
20240111,145700,316145130,18550,18550,18550,18550,1
|
|
20240111,145600,316126580,18550,18550,18550,18550,3
|
|
20240111,145500,316070930,18550,18550,18550,18550,4
|
|
20240111,145400,315996730,18550,18550,18550,18550,3
|
|
20240111,145300,315941080,18550,18550,18550,18550,8
|
|
20240111,145200,315792680,18550,18550,18550,18550,0
|
|
20240111,145100,315792680,18550,18550,18550,18550,0
|
|
20240111,145000,315792680,18550,18550,18550,18550,3
|
|
20240111,144900,315737030,18550,18550,18550,18550,3
|
|
20240111,144800,315681380,18550,18550,18550,18550,3
|
|
20240111,144700,315625730,18550,18550,18550,18550,3
|
|
20240111,144600,315570080,18550,18550,18550,18550,4
|
|
20240111,144500,315495880,18550,18550,18550,18550,3
|
|
20240111,144400,315440230,18550,18550,18550,18550,1
|
|
20240111,144300,315421680,18550,18560,18560,18550,5
|
|
20240111,144200,315328910,18560,18560,18560,18560,4
|
|
20240111,144100,315254670,18560,18560,18560,18560,3
|
|
20240111,144000,315198990,18560,18560,18560,18560,3
|
|
20240111,143900,315143310,18560,18560,18560,18560,3
|
|
20240111,143800,315087630,18560,18560,18560,18560,2
|
|
20240111,143700,315050510,18560,18530,18560,18530,47
|
|
20240111,143600,314178830,18530,18530,18530,18530,102
|
|
20240111,143500,312288770,18520,18520,18520,18520,1
|
|
20240111,143400,312270250,18510,18530,18530,18510,4
|
|
20240111,143300,312196150,18530,18530,18530,18530,6
|
|
20240111,143200,312084970,18530,18530,18530,18530,4
|
|
20240111,143100,312010850,18530,18530,18530,18530,1
|
|
20240111,143000,311992320,18500,18500,18500,18500,16
|
|
20240111,142900,311696320,18530,18530,18530,18530,7
|
|
20240111,142800,311566610,18530,18530,18530,18530,4
|
|
20240111,142700,311492490,18500,18500,18500,18500,0
|
|
20240111,142600,311492490,18500,18500,18500,18500,69
|
|
20240111,142500,310215990,18530,18530,18530,18530,4
|
|
20240111,142400,310141870,18530,18530,18530,18530,3
|
|
20240111,142300,310086280,18500,18500,18500,18500,15
|
|
20240111,142200,309808780,18500,18500,18500,18500,0
|
|
20240111,142100,309808780,18500,18500,18500,18500,0
|
|
20240111,142000,309808780,18500,18500,18500,18500,15
|
|
20240111,141900,309531280,18500,18500,18500,18500,0
|
|
20240111,141800,309531280,18500,18500,18500,18500,0
|
|
20240111,141700,309531280,18500,18500,18500,18500,15
|
|
20240111,141600,309253780,18500,18500,18500,18500,1
|
|
20240111,141500,309235280,18500,18500,18500,18500,0
|
|
20240111,141400,309235280,18500,18500,18500,18500,11
|
|
20240111,141300,309031780,18500,18500,18500,18500,99
|
|
20240111,141200,307200280,18500,18500,18500,18500,0
|
|
20240111,141100,307200280,18500,18500,18500,18500,0
|
|
20240111,141000,307200280,18500,18500,18500,18500,15
|
|
20240111,140900,306922780,18530,18530,18530,18530,0
|
|
20240111,140800,306922780,18530,18530,18530,18530,1
|
|
20240111,140700,306904250,18490,18490,18490,18490,15
|
|
20240111,140600,306626900,18530,18530,18530,18530,0
|
|
20240111,140500,306626900,18530,18530,18530,18530,0
|
|
20240111,140400,306626900,18530,18490,18530,18490,17
|
|
20240111,140300,306312530,18490,18500,18500,18490,121
|
|
20240111,140200,304075140,18490,18490,18490,18490,0
|
|
20240111,140100,304075140,18490,18490,18490,18490,15
|
|
20240111,140000,303797790,18490,18490,18490,18490,2
|
|
20240111,135900,303760810,18490,18490,18490,18490,0
|
|
20240111,135800,303760810,18490,18490,18490,18490,0
|
|
20240111,135700,303760810,18490,18490,18490,18490,15
|
|
20240111,135600,303483460,18490,18490,18490,18490,1
|
|
20240111,135500,303464970,18500,18500,18500,18500,1
|
|
20240111,135400,303446470,18500,18490,18500,18490,35
|
|
20240111,135300,302799120,18490,18490,18490,18490,0
|
|
20240111,135200,302799120,18490,18490,18490,18490,1
|
|
20240111,135100,302780630,18500,18490,18500,18490,25
|
|
20240111,135000,302318280,18500,18500,18500,18500,4
|
|
20240111,134900,302244280,18500,18500,18500,18500,1
|
|
20240111,134800,302225780,18490,18490,18500,18490,151
|
|
20240111,134700,299433690,18500,18510,18510,18500,363
|
|
20240111,134600,292717990,18500,18500,18500,18500,0
|
|
20240111,134500,292717990,18500,18500,18500,18500,15
|
|
20240111,134400,292440490,18500,18500,18500,18500,1
|
|
20240111,134300,292421990,18500,18500,18500,18500,0
|
|
20240111,134200,292421990,18500,18500,18500,18500,0
|
|
20240111,134100,292421990,18500,18500,18500,18500,15
|
|
20240111,134000,292144490,18500,18500,18500,18500,1
|
|
20240111,133900,292125990,18500,18510,18510,18500,2942
|
|
20240111,133800,237694460,18510,18510,18510,18510,16
|
|
20240111,133700,237398300,18510,18510,18510,18510,1
|
|
20240111,133600,237379790,18510,18510,18510,18510,14
|
|
20240111,133500,237120650,18510,18510,18510,18510,15
|
|
20240111,133400,236843000,18510,18510,18510,18510,0
|
|
20240111,133300,236843000,18510,18510,18510,18510,1
|
|
20240111,133200,236824490,18510,18510,18510,18510,15
|
|
20240111,133100,236546840,18510,18510,18510,18510,0
|
|
20240111,133000,236546840,18510,18510,18510,18510,0
|
|
20240111,132900,236546840,18510,18510,18510,18510,16
|
|
20240111,132800,236250680,18530,18530,18530,18530,0
|
|
20240111,132700,236250680,18530,18530,18530,18530,0
|
|
20240111,132600,236250680,18530,18500,18530,18500,3
|
|
20240111,132500,236195150,18500,18510,18510,18500,17
|
|
20240111,132400,235880630,18510,18510,18510,18510,48
|
|
20240111,132300,234992150,18530,18530,18530,18530,734
|
|
20240111,132200,221391130,18510,18510,18510,18510,16
|
|
20240111,132100,221094970,18530,18530,18530,18530,3
|
|
20240111,132000,221039380,18530,18510,18530,18510,10
|
|
20240111,131900,220854220,18510,18510,18510,18510,8
|
|
20240111,131800,220706140,18510,18510,18510,18510,2
|
|
20240111,131700,220669120,18510,18510,18510,18510,0
|
|
20240111,131600,220669120,18510,18510,18510,18510,15
|
|
20240111,131500,220391470,18500,18500,18500,18500,0
|
|
20240111,131400,220391470,18500,18500,18510,18500,831
|
|
20240111,131300,205017770,18500,18500,18500,18500,132
|
|
20240111,131200,202575770,18500,18510,18510,18500,1090
|
|
20240111,131100,182400030,18510,18510,18510,18510,0
|
|
20240111,131000,182400030,18510,18510,18510,18510,1
|
|
20240111,130900,182381520,18510,18510,18510,18510,19
|
|
20240111,130800,182029830,18510,18510,18510,18510,80
|
|
20240111,130700,180549030,18520,18520,18520,18520,307
|
|
20240111,130600,174863390,18520,18520,18520,18520,17
|
|
20240111,130500,174548550,18520,18520,18520,18520,0
|
|
20240111,130400,174548550,18520,18520,18520,18520,0
|
|
20240111,130300,174548550,18520,18520,18520,18520,17
|
|
20240111,130200,174233710,18530,18530,18530,18530,0
|
|
20240111,130100,174233710,18530,18530,18530,18530,0
|
|
20240111,130000,174233710,18530,18530,18530,18530,15
|
|
20240111,125900,173955760,18530,18530,18530,18530,0
|
|
20240111,125800,173955760,18530,18530,18530,18530,3
|
|
20240111,125700,173900170,18530,18530,18530,18530,70
|
|
20240111,125600,172603070,18530,18530,18530,18530,79
|
|
20240111,125500,171139200,18530,18530,18530,18530,2
|
|
20240111,125400,171102140,18530,18530,18530,18530,5
|
|
20240111,125300,171009490,18530,18530,18530,18530,15
|
|
20240111,125200,170731540,18530,18530,18530,18530,0
|
|
20240111,125100,170731540,18530,18530,18530,18530,2
|
|
20240111,125000,170694480,18530,18530,18530,18530,15
|
|
20240111,124900,170416530,18530,18530,18530,18530,0
|
|
20240111,124800,170416530,18530,18530,18530,18530,0
|
|
20240111,124700,170416530,18530,18530,18530,18530,16
|
|
20240111,124600,170120050,18530,18530,18530,18530,0
|
|
20240111,124500,170120050,18530,18530,18530,18530,0
|
|
20240111,124400,170120050,18530,18530,18530,18530,16
|
|
20240111,124300,169823570,18530,18530,18530,18530,2
|
|
20240111,124200,169786510,18530,18530,18530,18530,0
|
|
20240111,124100,169786510,18530,18530,18530,18530,0
|
|
20240111,124000,169786510,18530,18530,18530,18530,15
|
|
20240111,123900,169508560,18530,18530,18530,18530,2
|
|
20240111,123800,169471500,18530,18530,18530,18530,0
|
|
20240111,123700,169471500,18530,18530,18530,18530,15
|
|
20240111,123600,169193550,18540,18540,18540,18540,2
|
|
20240111,123500,169156470,18540,18540,18540,18540,0
|
|
20240111,123400,169156470,18540,18540,18540,18540,16
|
|
20240111,123300,168859830,18540,18540,18540,18540,0
|
|
20240111,123200,168859830,18540,18540,18540,18540,1
|
|
20240111,123100,168841290,18540,18540,18540,18540,15
|
|
20240111,123000,168563190,18540,18540,18540,18540,0
|
|
20240111,122900,168563190,18540,18540,18540,18540,0
|
|
20240111,122800,168563190,18540,18530,18540,18530,20
|
|
20240111,122700,168192550,18540,18540,18540,18540,5
|
|
20240111,122600,168099850,18540,18540,18540,18540,0
|
|
20240111,122500,168099850,18540,18540,18540,18540,1
|
|
20240111,122400,168081310,18540,18540,18540,18540,10
|
|
20240111,122300,167895910,18540,18540,18540,18540,5
|
|
20240111,122200,167803210,18540,18540,18540,18540,0
|
|
20240111,122100,167803210,18540,18540,18540,18540,7
|
|
20240111,122000,167673430,18540,18540,18540,18540,6
|
|
20240111,121900,167562190,18540,18540,18540,18540,10
|
|
20240111,121800,167376790,18530,18530,18530,18530,16
|
|
20240111,121700,167080310,18530,18530,18530,18530,1
|
|
20240111,121600,167061780,18540,18540,18540,18540,0
|
|
20240111,121500,167061780,18540,18540,18540,18540,1
|
|
20240111,121400,167043240,18540,18540,18540,18540,0
|
|
20240111,121300,167043240,18540,18550,18550,18540,13
|
|
20240111,121200,166802120,18550,18550,18550,18550,0
|
|
20240111,121100,166802120,18550,18550,18550,18550,6
|
|
20240111,121000,166690820,18550,18550,18550,18550,0
|
|
20240111,120900,166690820,18550,18550,18550,18550,1
|
|
20240111,120800,166672270,18560,18560,18560,18560,10
|
|
20240111,120700,166486670,18560,18560,18560,18560,0
|
|
20240111,120600,166486670,18560,18560,18560,18560,287
|
|
20240111,120500,161159950,18560,18560,18560,18560,17
|
|
20240111,120400,160844430,18560,18560,18560,18560,0
|
|
20240111,120300,160844430,18560,18560,18560,18560,0
|
|
20240111,120200,160844430,18560,18550,18560,18550,199
|
|
20240111,120100,157151160,18560,18560,18560,18560,0
|
|
20240111,120000,157151160,18560,18560,18560,18560,1
|
|
20240111,115900,157132600,18550,18550,18550,18550,15
|
|
20240111,115800,156854350,18550,18550,18550,18550,0
|
|
20240111,115700,156854350,18550,18550,18550,18550,12
|
|
20240111,115600,156631750,18550,18550,18550,18550,308
|
|
20240111,115500,150918350,18550,18550,18550,18550,15
|
|
20240111,115400,150640100,18550,18550,18550,18550,1
|
|
20240111,115300,150621550,18560,18560,18560,18560,0
|
|
20240111,115200,150621550,18560,18550,18560,18550,17
|
|
20240111,115100,150306190,18550,18550,18550,18550,150
|
|
20240111,115000,147523690,18540,18540,18540,18540,1
|
|
20240111,114900,147505150,18540,18540,18540,18540,15
|
|
20240111,114800,147227050,18550,18550,18550,18550,0
|
|
20240111,114700,147227050,18550,18550,18550,18550,61
|
|
20240111,114600,146095500,18540,18540,18540,18540,16
|
|
20240111,114500,145798860,18540,18540,18540,18540,0
|
|
20240111,114400,145798860,18540,18520,18540,18520,533
|
|
20240111,114300,135918040,18520,18520,18520,18520,16
|
|
20240111,114200,135621720,18540,18540,18540,18540,0
|
|
20240111,114100,135621720,18540,18540,18540,18540,2
|
|
20240111,114000,135584640,18540,18540,18540,18540,17
|
|
20240111,113900,135269460,18540,18540,18540,18540,15
|
|
20240111,113800,134991360,18540,18540,18540,18540,20
|
|
20240111,113700,134620560,18540,18530,18540,18530,50
|
|
20240111,113600,133693670,18530,18520,18530,18520,17
|
|
20240111,113500,133378820,18520,18520,18520,18520,0
|
|
20240111,113400,133378820,18520,18520,18520,18520,101
|
|
20240111,113300,131508300,18520,18520,18520,18520,15
|
|
20240111,113200,131230500,18520,18520,18520,18520,0
|
|
20240111,113100,131230500,18520,18520,18520,18520,2
|
|
20240111,113000,131193460,18520,18520,18520,18520,17
|
|
20240111,112900,130878620,18520,18520,18520,18520,22
|
|
20240111,112800,130471180,18530,18520,18530,18520,3
|
|
20240111,112700,130415610,18520,18520,18520,18520,20
|
|
20240111,112600,130045210,18520,18530,18530,18520,50
|
|
20240111,112500,129118730,18530,18530,18530,18530,2
|
|
20240111,112400,129081670,18530,18530,18530,18530,4
|
|
20240111,112300,129007550,18530,18530,18530,18530,20
|
|
20240111,112200,128636950,18530,18530,18530,18530,2
|
|
20240111,112100,128599890,18540,18530,18540,18530,27
|
|
20240111,112000,128099550,18520,18520,18520,18520,18
|
|
20240111,111900,127766190,18520,18520,18520,18520,5
|
|
20240111,111800,127673590,18520,18520,18520,18520,3
|
|
20240111,111700,127618030,18520,18520,18520,18520,17
|
|
20240111,111600,127303190,18520,18520,18520,18520,3
|
|
20240111,111500,127247630,18520,18520,18520,18520,5
|
|
20240111,111400,127155030,18520,18520,18520,18520,18
|
|
20240111,111300,126821670,18530,18530,18530,18530,5
|
|
20240111,111200,126729020,18530,18530,18530,18530,4
|
|
20240111,111100,126654900,18530,18530,18530,18530,2
|
|
20240111,111000,126617840,18530,18530,18530,18530,17
|
|
20240111,110900,126302830,18530,18530,18530,18530,3
|
|
20240111,110800,126247240,18530,18530,18530,18530,3
|
|
20240111,110700,126191650,18530,18540,18540,18530,17
|
|
20240111,110600,125876630,18530,18530,18530,18530,1
|
|
20240111,110500,125858100,18540,18530,18540,18530,2
|
|
20240111,110400,125821030,18530,18540,18540,18530,15
|
|
20240111,110300,125542940,18540,18540,18540,18540,2
|
|
20240111,110200,125505860,18540,18540,18540,18540,2
|
|
20240111,110100,125468780,18540,18540,18540,18540,16
|
|
20240111,110000,125172140,18540,18540,18540,18540,5
|
|
20240111,105900,125079440,18540,18540,18540,18540,3
|
|
20240111,105800,125023820,18540,18540,18540,18540,17
|
|
20240111,105700,124708640,18560,18530,18560,18530,144
|
|
20240111,105600,122039960,18530,18530,18530,18530,10
|
|
20240111,105500,121854660,18520,18510,18520,18510,3
|
|
20240111,105400,121799110,18510,18510,18510,18510,16
|
|
20240111,105300,121502950,18520,18510,18520,18510,3
|
|
20240111,105200,121447410,18520,18510,18520,18510,3
|
|
20240111,105100,121391870,18510,18510,18520,18510,66
|
|
20240111,105000,120170110,18520,18520,18520,18520,0
|
|
20240111,104900,120170110,18520,18510,18520,18510,3
|
|
20240111,104800,120114570,18500,18500,18500,18500,16
|
|
20240111,104700,119818570,18500,18500,18500,18500,0
|
|
20240111,104600,119818570,18500,18500,18500,18500,2
|
|
20240111,104500,119781570,18500,18510,18510,18500,876
|
|
20240111,104400,103573570,18500,18510,18510,18500,401
|
|
20240111,104300,96153070,18510,18530,18530,18510,346
|
|
20240111,104200,89748080,18530,18520,18530,18520,46
|
|
20240111,104100,88896150,18520,18520,18520,18520,1
|
|
20240111,104000,88877630,18520,18520,18520,18520,20
|
|
20240111,103900,88507230,18520,18520,18520,18520,1
|
|
20240111,103800,88488710,18520,18520,18520,18520,17
|
|
20240111,103700,88173870,18530,18530,18530,18530,0
|
|
20240111,103600,88173870,18530,18530,18530,18530,0
|
|
20240111,103500,88173870,18530,18530,18530,18530,7
|
|
20240111,103400,88044160,18560,18530,18560,18530,5
|
|
20240111,103300,87951480,18530,18530,18530,18530,0
|
|
20240111,103200,87951480,18530,18530,18530,18530,12
|
|
20240111,103100,87729120,18530,18530,18530,18530,0
|
|
20240111,103000,87729120,18530,18530,18530,18530,0
|
|
20240111,102900,87729120,18530,18530,18530,18530,15
|
|
20240111,102800,87451170,18560,18560,18560,18560,0
|
|
20240111,102700,87451170,18560,18560,18560,18560,0
|
|
20240111,102600,87451170,18560,18520,18560,18520,16
|
|
20240111,102500,87154810,18560,18560,18560,18560,0
|
|
20240111,102400,87154810,18560,18560,18560,18560,0
|
|
20240111,102300,87154810,18560,18560,18560,18560,0
|
|
20240111,102200,87154810,18560,18520,18560,18520,21
|
|
20240111,102100,86765850,18510,18510,18510,18510,0
|
|
20240111,102000,86765850,18510,18510,18510,18510,0
|
|
20240111,101900,86765850,18510,18510,18510,18510,20
|
|
20240111,101800,86395650,18570,18570,18570,18570,1
|
|
20240111,101700,86377080,18510,18520,18520,18510,1000
|
|
20240111,101600,67865060,18510,18530,18530,18510,515
|
|
20240111,101500,58326880,18530,18560,18560,18530,500
|
|
20240111,101400,49059500,18560,18560,18560,18560,0
|
|
20240111,101300,49059500,18560,18560,18560,18560,15
|
|
20240111,101200,48781100,18560,18560,18560,18560,0
|
|
20240111,101100,48781100,18560,18550,18560,18550,42
|
|
20240111,101000,48001700,18540,18540,18540,18540,2
|
|
20240111,100900,47964620,18540,18540,18540,18540,15
|
|
20240111,100800,47686520,18540,18540,18540,18540,0
|
|
20240111,100700,47686520,18540,18540,18540,18540,0
|
|
20240111,100600,47686520,18540,18540,18540,18540,16
|
|
20240111,100500,47389880,18540,18540,18540,18540,0
|
|
20240111,100400,47389880,18540,18540,18540,18540,700
|
|
20240111,100300,34411880,18540,18550,18550,18540,16
|
|
20240111,100200,34115230,18550,18550,18550,18550,2
|
|
20240111,100100,34078130,18550,18550,18550,18550,485
|
|
20240111,100000,25081380,18550,18550,18550,18550,15
|
|
20240111,095900,24803130,18560,18560,18560,18560,111
|
|
20240111,095800,22742970,18560,18560,18560,18560,0
|
|
20240111,095700,22742970,18560,18560,18560,18560,15
|
|
20240111,095600,22464570,18560,18560,18560,18560,50
|
|
20240111,095500,21536570,18570,18570,18570,18570,1
|
|
20240111,095400,21518000,18570,18570,18570,18570,0
|
|
20240111,095300,21518000,18570,18570,18570,18570,2
|
|
20240111,095200,21480860,18570,18570,18570,18570,0
|
|
20240111,095100,21480860,18570,18570,18570,18570,0
|
|
20240111,095000,21480860,18570,18570,18570,18570,15
|
|
20240111,094900,21202310,18600,18600,18600,18600,0
|
|
20240111,094800,21202310,18600,18600,18600,18600,0
|
|
20240111,094700,21202310,18600,18600,18600,18570,17
|
|
20240111,094600,20886560,18570,18570,18570,18570,0
|
|
20240111,094500,20886560,18570,18570,18570,18570,60
|
|
20240111,094400,19772360,18570,18570,18570,18570,15
|
|
20240111,094300,19493810,18570,18570,18570,18570,0
|
|
20240111,094200,19493810,18570,18570,18570,18570,0
|
|
20240111,094100,19493810,18570,18570,18570,18570,16
|
|
20240111,094000,19196690,18610,18610,18610,18610,53
|
|
20240111,093900,18210360,18610,18610,18610,18610,1
|
|
20240111,093800,18191750,18570,18570,18570,18570,0
|
|
20240111,093700,18191750,18570,18570,18570,18570,15
|
|
20240111,093600,17913200,18620,18620,18620,18620,39
|
|
20240111,093500,17187020,18620,18620,18620,18620,0
|
|
20240111,093400,17187020,18620,18580,18620,18580,25
|
|
20240111,093300,16722190,18610,18620,18620,18610,3
|
|
20240111,093200,16666350,18610,18600,18610,18600,170
|
|
20240111,093100,13504150,18580,18570,18600,18570,70
|
|
20240111,093000,12203560,18570,18570,18570,18570,17
|
|
20240111,092900,11887870,18550,18550,18550,18550,0
|
|
20240111,092800,11887870,18550,18550,18550,18550,45
|
|
20240111,092700,11053120,18550,18550,18550,18550,20
|
|
20240111,092600,10682120,18550,18550,18550,18550,0
|
|
20240111,092500,10682120,18550,18550,18550,18550,15
|
|
20240111,092400,10403870,18600,18600,18600,18600,1
|
|
20240111,092300,10385270,18600,18600,18600,18600,23
|
|
20240111,092200,9957470,18550,18550,18550,18550,0
|
|
20240111,092100,9957470,18550,18550,18550,18550,15
|
|
20240111,092000,9679220,18550,18550,18550,18550,3
|
|
20240111,091900,9623570,18550,18550,18550,18550,0
|
|
20240111,091800,9623570,18550,18550,18550,18550,15
|
|
20240111,091700,9345320,18600,18600,18600,18600,0
|
|
20240111,091600,9345320,18600,18600,18600,18600,1
|
|
20240111,091500,9326720,18540,18540,18540,18540,19
|
|
20240111,091400,8974460,18540,18540,18540,18530,140
|
|
20240111,091300,6379460,18530,18530,18530,18530,0
|
|
20240111,091200,6379460,18530,18530,18530,18530,16
|
|
20240111,091100,6082980,18640,18640,18640,18640,0
|
|
20240111,091000,6082980,18640,18640,18640,18640,0
|
|
20240111,090900,6082980,18640,18640,18640,18640,0
|
|
20240111,090800,6082980,18640,18640,18640,18640,1
|
|
20240111,090700,6064340,18530,18550,18550,18530,150
|
|
20240111,090600,3283350,18550,18550,18550,18550,0
|
|
20240111,090500,3283350,18550,18550,18550,18550,0
|
|
20240111,090400,3283350,18550,18550,18550,18550,0
|
|
20240111,090300,3283350,18550,18550,18550,18550,0
|
|
20240111,090200,3283350,18550,18550,18550,18550,0
|
|
20240111,090100,3283350,18550,18550,18550,18550,0
|
|
20240111,090000,3283350,18550,18550,18550,18550,177
|