683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,202000,424845830,18570,18570,18570,18570,95
|
|
20240112,201900,424845830,18570,18570,18570,18570,0
|
|
20240112,201800,424845830,18570,18570,18570,18570,0
|
|
20240112,201700,424845830,18570,18570,18570,18570,0
|
|
20240112,201600,424845830,18570,18570,18570,18570,0
|
|
20240112,201500,424845830,18570,18570,18570,18570,0
|
|
20240112,201400,424845830,18570,18570,18570,18570,0
|
|
20240112,201300,424845830,18570,18570,18570,18570,0
|
|
20240112,201200,424845830,18570,18570,18570,18570,0
|
|
20240112,201100,424845830,18570,18570,18570,18570,0
|
|
20240112,201000,424845830,18570,18570,18570,18570,0
|
|
20240112,200900,424845830,18570,18570,18570,18570,0
|
|
20240112,200800,424845830,18570,18570,18570,18570,0
|
|
20240112,200700,424845830,18570,18570,18570,18570,0
|
|
20240112,200600,424845830,18570,18570,18570,18570,0
|
|
20240112,200500,424845830,18570,18570,18570,18570,0
|
|
20240112,200400,424845830,18570,18570,18570,18570,0
|
|
20240112,200300,424845830,18570,18570,18570,18570,0
|
|
20240112,200200,424845830,18570,18570,18570,18570,0
|
|
20240112,200100,424845830,18570,18570,18570,18570,0
|
|
20240112,200000,424845830,18570,18570,18570,18570,0
|
|
20240112,195900,424845830,18570,18570,18570,18570,0
|
|
20240112,195800,424845830,18570,18570,18570,18570,0
|
|
20240112,195700,424845830,18570,18570,18570,18570,0
|
|
20240112,195600,424845830,18570,18570,18570,18570,0
|
|
20240112,195500,424845830,18570,18570,18570,18570,0
|
|
20240112,195400,424845830,18570,18570,18570,18570,0
|
|
20240112,195300,424845830,18570,18570,18570,18570,0
|
|
20240112,195200,424845830,18570,18570,18570,18570,0
|
|
20240112,195100,424845830,18570,18570,18570,18570,0
|
|
20240112,195000,424845830,18570,18570,18570,18570,95
|
|
20240112,194900,424845830,18570,18570,18570,18570,0
|
|
20240112,194800,424845830,18570,18570,18570,18570,0
|
|
20240112,194700,424845830,18570,18570,18570,18570,0
|
|
20240112,194600,424845830,18570,18570,18570,18570,0
|
|
20240112,194500,424845830,18570,18570,18570,18570,0
|
|
20240112,194400,424845830,18570,18570,18570,18570,0
|
|
20240112,194300,424845830,18570,18570,18570,18570,0
|
|
20240112,194200,424845830,18570,18570,18570,18570,0
|
|
20240112,194100,424845830,18570,18570,18570,18570,0
|
|
20240112,194000,424845830,18570,18570,18570,18570,0
|
|
20240112,193900,424845830,18570,18570,18570,18570,0
|
|
20240112,193800,424845830,18570,18570,18570,18570,0
|
|
20240112,193700,424845830,18570,18570,18570,18570,0
|
|
20240112,193600,424845830,18570,18570,18570,18570,0
|
|
20240112,193500,424845830,18570,18570,18570,18570,0
|
|
20240112,193400,424845830,18570,18570,18570,18570,0
|
|
20240112,193300,424845830,18570,18570,18570,18570,0
|
|
20240112,193200,424845830,18570,18570,18570,18570,0
|
|
20240112,193100,424845830,18570,18570,18570,18570,0
|
|
20240112,193000,424845830,18570,18570,18570,18570,0
|
|
20240112,192900,424845830,18570,18570,18570,18570,0
|
|
20240112,192800,424845830,18570,18570,18570,18570,0
|
|
20240112,192700,424845830,18570,18570,18570,18570,0
|
|
20240112,192600,424845830,18570,18570,18570,18570,0
|
|
20240112,192500,424845830,18570,18570,18570,18570,0
|
|
20240112,192400,424845830,18570,18570,18570,18570,0
|
|
20240112,192300,424845830,18570,18570,18570,18570,0
|
|
20240112,192200,424845830,18570,18570,18570,18570,0
|
|
20240112,192100,424845830,18570,18570,18570,18570,0
|
|
20240112,192000,424845830,18570,18570,18570,18570,95
|
|
20240112,191900,424845830,18570,18570,18570,18570,0
|
|
20240112,191800,424845830,18570,18570,18570,18570,0
|
|
20240112,191700,424845830,18570,18570,18570,18570,0
|
|
20240112,191600,424845830,18570,18570,18570,18570,0
|
|
20240112,191500,424845830,18570,18570,18570,18570,0
|
|
20240112,191400,424845830,18570,18570,18570,18570,0
|
|
20240112,191300,424845830,18570,18570,18570,18570,0
|
|
20240112,191200,424845830,18570,18570,18570,18570,0
|
|
20240112,191100,424845830,18570,18570,18570,18570,0
|
|
20240112,191000,424845830,18570,18570,18570,18570,0
|
|
20240112,190900,424845830,18570,18570,18570,18570,0
|
|
20240112,190800,424845830,18570,18570,18570,18570,0
|
|
20240112,190700,424845830,18570,18570,18570,18570,0
|
|
20240112,190600,424845830,18570,18570,18570,18570,0
|
|
20240112,190500,424845830,18570,18570,18570,18570,0
|
|
20240112,190400,424845830,18570,18570,18570,18570,0
|
|
20240112,190300,424845830,18570,18570,18570,18570,0
|
|
20240112,190200,424845830,18570,18570,18570,18570,0
|
|
20240112,190100,424845830,18570,18570,18570,18570,0
|
|
20240112,190000,424845830,18570,18570,18570,18570,0
|
|
20240112,185900,424845830,18570,18570,18570,18570,0
|
|
20240112,185800,424845830,18570,18570,18570,18570,0
|
|
20240112,185700,424845830,18570,18570,18570,18570,0
|
|
20240112,185600,424845830,18570,18570,18570,18570,0
|
|
20240112,185500,424845830,18570,18570,18570,18570,0
|
|
20240112,185400,424845830,18570,18570,18570,18570,0
|
|
20240112,185300,424845830,18570,18570,18570,18570,0
|
|
20240112,185200,424845830,18570,18570,18570,18570,0
|
|
20240112,185100,424845830,18570,18570,18570,18570,0
|
|
20240112,185000,424845830,18570,18570,18570,18570,95
|
|
20240112,184900,424845830,18570,18570,18570,18570,0
|
|
20240112,184800,424845830,18570,18570,18570,18570,0
|
|
20240112,184700,424845830,18570,18570,18570,18570,0
|
|
20240112,184600,424845830,18570,18570,18570,18570,0
|
|
20240112,184500,424845830,18570,18570,18570,18570,0
|
|
20240112,184400,424845830,18570,18570,18570,18570,0
|
|
20240112,184300,424845830,18570,18570,18570,18570,0
|
|
20240112,184200,424845830,18570,18570,18570,18570,0
|
|
20240112,184100,424845830,18570,18570,18570,18570,0
|
|
20240112,184000,424845830,18570,18570,18570,18570,0
|
|
20240112,183900,424845830,18570,18570,18570,18570,0
|
|
20240112,183800,424845830,18570,18570,18570,18570,0
|
|
20240112,183700,424845830,18570,18570,18570,18570,0
|
|
20240112,183600,424845830,18570,18570,18570,18570,0
|
|
20240112,183500,424845830,18570,18570,18570,18570,0
|
|
20240112,183400,424845830,18570,18570,18570,18570,0
|
|
20240112,183300,424845830,18570,18570,18570,18570,0
|
|
20240112,183200,424845830,18570,18570,18570,18570,0
|
|
20240112,183100,424845830,18570,18570,18570,18570,0
|
|
20240112,183000,424845830,18570,18570,18570,18570,0
|
|
20240112,182900,424845830,18570,18570,18570,18570,0
|
|
20240112,182800,424845830,18570,18570,18570,18570,0
|
|
20240112,182700,424845830,18570,18570,18570,18570,0
|
|
20240112,182600,424845830,18570,18570,18570,18570,0
|
|
20240112,182500,424845830,18570,18570,18570,18570,0
|
|
20240112,182400,424845830,18570,18570,18570,18570,0
|
|
20240112,182300,424845830,18570,18570,18570,18570,0
|
|
20240112,182200,424845830,18570,18570,18570,18570,0
|
|
20240112,182100,424845830,18570,18570,18570,18570,0
|
|
20240112,182000,424845830,18570,18570,18570,18570,95
|
|
20240112,181900,424845830,18570,18570,18570,18570,0
|
|
20240112,181800,424845830,18570,18570,18570,18570,0
|
|
20240112,181700,424845830,18570,18570,18570,18570,0
|
|
20240112,181600,424845830,18570,18570,18570,18570,0
|
|
20240112,181500,424845830,18570,18570,18570,18570,0
|
|
20240112,181400,424845830,18570,18570,18570,18570,0
|
|
20240112,181300,424845830,18570,18570,18570,18570,0
|
|
20240112,181200,424845830,18570,18570,18570,18570,0
|
|
20240112,181100,424845830,18570,18570,18570,18570,0
|
|
20240112,181000,424845830,18570,18570,18570,18570,0
|
|
20240112,180900,424845830,18570,18570,18570,18570,0
|
|
20240112,180800,424845830,18570,18570,18570,18570,0
|
|
20240112,180700,424845830,18570,18570,18570,18570,0
|
|
20240112,180600,424845830,18570,18570,18570,18570,0
|
|
20240112,180500,424845830,18570,18570,18570,18570,0
|
|
20240112,180400,424845830,18570,18570,18570,18570,0
|
|
20240112,180300,424845830,18570,18570,18570,18570,0
|
|
20240112,180200,424845830,18570,18570,18570,18570,0
|
|
20240112,180100,424845830,18570,18570,18570,18570,0
|
|
20240112,180000,424845830,18570,18570,18570,18570,0
|
|
20240112,175900,424845830,18570,18570,18570,18570,0
|
|
20240112,175800,424845830,18570,18570,18570,18570,0
|
|
20240112,175700,424845830,18570,18570,18570,18570,0
|
|
20240112,175600,424845830,18570,18570,18570,18570,0
|
|
20240112,175500,424845830,18570,18570,18570,18570,0
|
|
20240112,175400,424845830,18570,18570,18570,18570,0
|
|
20240112,175300,424845830,18570,18570,18570,18570,0
|
|
20240112,175200,424845830,18570,18570,18570,18570,0
|
|
20240112,175100,424845830,18570,18570,18570,18570,0
|
|
20240112,175000,424845830,18570,18570,18570,18570,95
|
|
20240112,174900,424845830,18570,18570,18570,18570,0
|
|
20240112,174800,424845830,18570,18570,18570,18570,0
|
|
20240112,174700,424845830,18570,18570,18570,18570,0
|
|
20240112,174600,424845830,18570,18570,18570,18570,0
|
|
20240112,174500,424845830,18570,18570,18570,18570,0
|
|
20240112,174400,424845830,18570,18570,18570,18570,0
|
|
20240112,174300,424845830,18570,18570,18570,18570,0
|
|
20240112,174200,424845830,18570,18570,18570,18570,0
|
|
20240112,174100,424845830,18570,18570,18570,18570,0
|
|
20240112,174000,424845830,18570,18570,18570,18570,0
|
|
20240112,173900,424845830,18570,18570,18570,18570,0
|
|
20240112,173800,424845830,18570,18570,18570,18570,0
|
|
20240112,173700,424845830,18570,18570,18570,18570,0
|
|
20240112,173600,424845830,18570,18570,18570,18570,0
|
|
20240112,173500,424845830,18570,18570,18570,18570,0
|
|
20240112,173400,424845830,18570,18570,18570,18570,0
|
|
20240112,173300,424845830,18570,18570,18570,18570,0
|
|
20240112,173200,424845830,18570,18570,18570,18570,0
|
|
20240112,173100,424845830,18570,18570,18570,18570,0
|
|
20240112,173000,424845830,18570,18570,18570,18570,0
|
|
20240112,172900,424845830,18570,18570,18570,18570,0
|
|
20240112,172800,424845830,18570,18570,18570,18570,0
|
|
20240112,172700,424845830,18570,18570,18570,18570,0
|
|
20240112,172600,424845830,18570,18570,18570,18570,0
|
|
20240112,172500,424845830,18570,18570,18570,18570,0
|
|
20240112,172400,424845830,18570,18570,18570,18570,0
|
|
20240112,172300,424845830,18570,18570,18570,18570,0
|
|
20240112,172200,424845830,18570,18570,18570,18570,0
|
|
20240112,172100,424845830,18570,18570,18570,18570,0
|
|
20240112,172000,424845830,18570,18570,18570,18570,95
|
|
20240112,171900,424845830,18570,18570,18570,18570,0
|
|
20240112,171800,424845830,18570,18570,18570,18570,0
|
|
20240112,171700,424845830,18570,18570,18570,18570,0
|
|
20240112,171600,424845830,18570,18570,18570,18570,0
|
|
20240112,171500,424845830,18570,18570,18570,18570,0
|
|
20240112,171400,424845830,18570,18570,18570,18570,0
|
|
20240112,171300,424845830,18570,18570,18570,18570,0
|
|
20240112,171200,424845830,18570,18570,18570,18570,0
|
|
20240112,171100,424845830,18570,18570,18570,18570,0
|
|
20240112,171000,424845830,18570,18570,18570,18570,0
|
|
20240112,170900,424845830,18570,18570,18570,18570,0
|
|
20240112,170800,424845830,18570,18570,18570,18570,0
|
|
20240112,170700,424845830,18570,18570,18570,18570,0
|
|
20240112,170600,424845830,18570,18570,18570,18570,0
|
|
20240112,170500,424845830,18570,18570,18570,18570,0
|
|
20240112,170400,424845830,18570,18570,18570,18570,0
|
|
20240112,170300,424845830,18570,18570,18570,18570,0
|
|
20240112,170200,424845830,18570,18570,18570,18570,0
|
|
20240112,170100,424845830,18570,18570,18570,18570,0
|
|
20240112,170000,424845830,18570,18570,18570,18570,0
|
|
20240112,165900,424845830,18570,18570,18570,18570,0
|
|
20240112,165800,424845830,18570,18570,18570,18570,0
|
|
20240112,165700,424845830,18570,18570,18570,18570,0
|
|
20240112,165600,424845830,18570,18570,18570,18570,0
|
|
20240112,165500,424845830,18570,18570,18570,18570,0
|
|
20240112,165400,424845830,18570,18570,18570,18570,0
|
|
20240112,165300,424845830,18570,18570,18570,18570,0
|
|
20240112,165200,424845830,18570,18570,18570,18570,0
|
|
20240112,165100,424845830,18570,18570,18570,18570,0
|
|
20240112,165000,424845830,18570,18570,18570,18570,95
|
|
20240112,164900,424845830,18570,18570,18570,18570,0
|
|
20240112,164800,424845830,18570,18570,18570,18570,0
|
|
20240112,164700,424845830,18570,18570,18570,18570,0
|
|
20240112,164600,424845830,18570,18570,18570,18570,0
|
|
20240112,164500,424845830,18570,18570,18570,18570,0
|
|
20240112,164400,424845830,18570,18570,18570,18570,0
|
|
20240112,164300,424845830,18570,18570,18570,18570,0
|
|
20240112,164200,424845830,18570,18570,18570,18570,0
|
|
20240112,164100,424845830,18570,18570,18570,18570,0
|
|
20240112,164000,424845830,18570,18570,18570,18570,0
|
|
20240112,163900,424845830,18570,18570,18570,18570,0
|
|
20240112,163800,424845830,18570,18570,18570,18570,0
|
|
20240112,163700,424845830,18570,18570,18570,18570,0
|
|
20240112,163600,424845830,18570,18570,18570,18570,0
|
|
20240112,163500,424845830,18570,18570,18570,18570,0
|
|
20240112,163400,424845830,18570,18570,18570,18570,0
|
|
20240112,163300,424845830,18570,18570,18570,18570,0
|
|
20240112,163200,424845830,18570,18570,18570,18570,0
|
|
20240112,163100,424845830,18570,18570,18570,18570,0
|
|
20240112,163000,424845830,18570,18570,18570,18570,0
|
|
20240112,162900,424845830,18570,18570,18570,18570,0
|
|
20240112,162800,424845830,18570,18570,18570,18570,0
|
|
20240112,162700,424845830,18570,18570,18570,18570,0
|
|
20240112,162600,424845830,18570,18570,18570,18570,0
|
|
20240112,162500,424845830,18570,18570,18570,18570,0
|
|
20240112,162400,424845830,18570,18570,18570,18570,0
|
|
20240112,162300,424845830,18570,18570,18570,18570,0
|
|
20240112,162200,424845830,18570,18570,18570,18570,0
|
|
20240112,162100,424845830,18570,18570,18570,18570,0
|
|
20240112,162000,424845830,18570,18570,18570,18570,95
|
|
20240112,161900,424845830,18570,18570,18570,18570,0
|
|
20240112,161800,424845830,18570,18570,18570,18570,0
|
|
20240112,161700,424845830,18570,18570,18570,18570,0
|
|
20240112,161600,424845830,18570,18570,18570,18570,0
|
|
20240112,161500,424845830,18570,18570,18570,18570,0
|
|
20240112,161400,424845830,18570,18570,18570,18570,0
|
|
20240112,161300,424845830,18570,18570,18570,18570,0
|
|
20240112,161200,424845830,18570,18570,18570,18570,0
|
|
20240112,161100,424845830,18570,18570,18570,18570,0
|
|
20240112,161000,424845830,18570,18570,18570,18570,0
|
|
20240112,160900,424845830,18570,18570,18570,18570,0
|
|
20240112,160800,424845830,18570,18570,18570,18570,0
|
|
20240112,160700,424845830,18570,18570,18570,18570,0
|
|
20240112,160600,424845830,18570,18570,18570,18570,0
|
|
20240112,160500,424845830,18570,18570,18570,18570,0
|
|
20240112,160400,424845830,18570,18570,18570,18570,0
|
|
20240112,160300,424845830,18570,18570,18570,18570,0
|
|
20240112,160200,424845830,18570,18570,18570,18570,0
|
|
20240112,160100,424845830,18570,18570,18570,18570,0
|
|
20240112,160000,424845830,18570,18570,18570,18570,0
|
|
20240112,155900,424845830,18570,18570,18570,18570,0
|
|
20240112,155800,424845830,18570,18570,18570,18570,0
|
|
20240112,155700,424845830,18570,18570,18570,18570,0
|
|
20240112,155600,424845830,18570,18570,18570,18570,0
|
|
20240112,155500,424845830,18570,18570,18570,18570,0
|
|
20240112,155400,424845830,18570,18570,18570,18570,0
|
|
20240112,155300,424845830,18570,18570,18570,18570,0
|
|
20240112,155200,424845830,18570,18570,18570,18570,0
|
|
20240112,155100,424845830,18570,18570,18570,18570,0
|
|
20240112,155000,424845830,18570,18570,18570,18570,95
|
|
20240112,154900,424845830,18570,18570,18570,18570,0
|
|
20240112,154800,424845830,18570,18570,18570,18570,0
|
|
20240112,154700,424845830,18570,18570,18570,18570,0
|
|
20240112,154600,424845830,18570,18570,18570,18570,0
|
|
20240112,154500,424845830,18570,18570,18570,18570,0
|
|
20240112,154400,424845830,18570,18570,18570,18570,0
|
|
20240112,154300,424845830,18570,18570,18570,18570,0
|
|
20240112,154200,424845830,18570,18570,18570,18570,0
|
|
20240112,154100,424845830,18570,18570,18570,18570,0
|
|
20240112,154000,424845830,18570,18570,18570,18570,0
|
|
20240112,153900,424845830,18570,18570,18570,18570,0
|
|
20240112,153800,424845830,18570,18570,18570,18570,0
|
|
20240112,153700,424845830,18570,18570,18570,18570,0
|
|
20240112,153600,424845830,18570,18570,18570,18570,0
|
|
20240112,153500,424845830,18570,18570,18570,18570,0
|
|
20240112,153400,424845830,18570,18570,18570,18570,0
|
|
20240112,153300,424845830,18570,18570,18570,18570,0
|
|
20240112,153200,424845830,18570,18570,18570,18570,0
|
|
20240112,153100,424845830,18570,18570,18570,18570,0
|
|
20240112,153000,424845830,18570,18570,18570,18570,95
|
|
20240112,152900,423081680,18570,18570,18570,18570,0
|
|
20240112,152800,423081680,18570,18570,18570,18570,0
|
|
20240112,152700,423081680,18570,18570,18570,18570,0
|
|
20240112,152600,423081680,18570,18570,18570,18570,0
|
|
20240112,152500,423081680,18570,18570,18570,18570,0
|
|
20240112,152400,423081680,18570,18570,18570,18570,0
|
|
20240112,152300,423081680,18570,18570,18570,18570,0
|
|
20240112,152200,423081680,18570,18570,18570,18570,0
|
|
20240112,152100,423081680,18570,18570,18570,18570,0
|
|
20240112,152000,423081680,18570,18570,18570,18570,0
|
|
20240112,151900,423081680,18570,18570,18570,18550,82
|
|
20240112,151800,421559050,18570,18570,18570,18570,0
|
|
20240112,151700,421559050,18570,18570,18570,18570,3
|
|
20240112,151600,421503340,18570,18570,18570,18570,99
|
|
20240112,151500,419664910,18570,18560,18570,18560,127
|
|
20240112,151400,417307670,18560,18550,18560,18550,19
|
|
20240112,151300,416955120,18560,18560,18560,18560,10
|
|
20240112,151200,416769520,18560,18560,18560,18560,11
|
|
20240112,151100,416565360,18560,18560,18560,18560,60
|
|
20240112,151000,415451760,18570,18560,18570,18520,63
|
|
20240112,150900,414284200,18570,18570,18570,18570,9
|
|
20240112,150800,414117070,18570,18570,18570,18560,72
|
|
20240112,150700,412780160,18570,18560,18570,18560,10
|
|
20240112,150600,412594490,18570,18530,18570,18530,148
|
|
20240112,150500,409851750,18530,18530,18560,18530,300
|
|
20240112,150400,404288980,18530,18530,18530,18530,13
|
|
20240112,150300,404048090,18530,18530,18530,18530,5
|
|
20240112,150200,403955440,18520,18520,18520,18520,0
|
|
20240112,150100,403955440,18520,18520,18520,18520,12
|
|
20240112,150000,403733200,18530,18530,18530,18530,4
|
|
20240112,145900,403659080,18530,18530,18530,18530,0
|
|
20240112,145800,403659080,18530,18530,18530,18530,0
|
|
20240112,145700,403659080,18530,18530,18530,18530,2
|
|
20240112,145600,403622020,18520,18520,18520,18520,0
|
|
20240112,145500,403622020,18520,18520,18520,18520,1
|
|
20240112,145400,403603500,18520,18520,18520,18520,0
|
|
20240112,145300,403603500,18520,18520,18520,18520,0
|
|
20240112,145200,403603500,18520,18510,18520,18510,154
|
|
20240112,145100,400751440,18510,18510,18510,18510,0
|
|
20240112,145000,400751440,18510,18510,18510,18510,0
|
|
20240112,144900,400751440,18510,18510,18510,18510,0
|
|
20240112,144800,400751440,18510,18510,18510,18510,0
|
|
20240112,144700,400751440,18510,18510,18510,18510,0
|
|
20240112,144600,400751440,18510,18510,18510,18510,0
|
|
20240112,144500,400751440,18510,18510,18510,18510,0
|
|
20240112,144400,400751440,18510,18510,18510,18510,0
|
|
20240112,144300,400751440,18510,18510,18510,18510,0
|
|
20240112,144200,400751440,18510,18510,18510,18510,0
|
|
20240112,144100,400751440,18510,18510,18510,18510,4
|
|
20240112,144000,400677400,18520,18520,18520,18520,18
|
|
20240112,143900,400344040,18530,18530,18530,18530,1
|
|
20240112,143800,400325510,18520,18520,18520,18520,184
|
|
20240112,143700,396917830,18520,18520,18520,18520,0
|
|
20240112,143600,396917830,18520,18520,18520,18520,95
|
|
20240112,143500,395158430,18520,18520,18520,18520,0
|
|
20240112,143400,395158430,18520,18520,18520,18520,0
|
|
20240112,143300,395158430,18520,18520,18520,18520,0
|
|
20240112,143200,395158430,18520,18520,18520,18520,0
|
|
20240112,143100,395158430,18520,18520,18520,18520,0
|
|
20240112,143000,395158430,18520,18520,18520,18520,0
|
|
20240112,142900,395158430,18520,18520,18520,18520,0
|
|
20240112,142800,395158430,18520,18520,18520,18520,5
|
|
20240112,142700,395065830,18500,18500,18500,18500,0
|
|
20240112,142600,395065830,18500,18500,18500,18500,0
|
|
20240112,142500,395065830,18500,18500,18500,18500,0
|
|
20240112,142400,395065830,18500,18500,18500,18500,0
|
|
20240112,142300,395065830,18500,18500,18500,18500,0
|
|
20240112,142200,395065830,18500,18500,18500,18500,4
|
|
20240112,142100,394991830,18500,18500,18500,18500,0
|
|
20240112,142000,394991830,18500,18500,18500,18500,0
|
|
20240112,141900,394991830,18500,18500,18500,18500,0
|
|
20240112,141800,394991830,18500,18500,18500,18500,25
|
|
20240112,141700,394529330,18500,18500,18500,18500,5
|
|
20240112,141600,394436830,18500,18500,18500,18500,0
|
|
20240112,141500,394436830,18500,18500,18500,18500,0
|
|
20240112,141400,394436830,18500,18500,18500,18500,20
|
|
20240112,141300,394066830,18490,18490,18490,18490,0
|
|
20240112,141200,394066830,18490,18490,18490,18490,0
|
|
20240112,141100,394066830,18490,18490,18490,18490,0
|
|
20240112,141000,394066830,18490,18490,18490,18490,0
|
|
20240112,140900,394066830,18490,18490,18490,18490,0
|
|
20240112,140800,394066830,18490,18490,18490,18490,0
|
|
20240112,140700,394066830,18490,18490,18490,18490,0
|
|
20240112,140600,394066830,18490,18490,18490,18490,0
|
|
20240112,140500,394066830,18490,18500,18500,18490,100
|
|
20240112,140400,392217650,18500,18500,18500,18500,0
|
|
20240112,140300,392217650,18500,18500,18500,18500,3
|
|
20240112,140200,392162150,18480,18480,18480,18480,0
|
|
20240112,140100,392162150,18480,18480,18480,18480,0
|
|
20240112,140000,392162150,18480,18480,18480,18480,0
|
|
20240112,135900,392162150,18480,18480,18480,18480,0
|
|
20240112,135800,392162150,18480,18480,18480,18480,0
|
|
20240112,135700,392162150,18480,18480,18480,18480,0
|
|
20240112,135600,392162150,18480,18480,18480,18480,0
|
|
20240112,135500,392162150,18480,18500,18500,18480,500
|
|
20240112,135400,382916150,18500,18500,18500,18500,0
|
|
20240112,135300,382916150,18500,18500,18500,18500,0
|
|
20240112,135200,382916150,18500,18500,18500,18500,0
|
|
20240112,135100,382916150,18500,18500,18500,18500,0
|
|
20240112,135000,382916150,18500,18500,18500,18500,1
|
|
20240112,134900,382897650,18500,18500,18500,18500,57
|
|
20240112,134800,381843150,18500,18500,18500,18500,10
|
|
20240112,134700,381658150,18500,18500,18500,18500,1
|
|
20240112,134600,381639650,18500,18500,18500,18500,0
|
|
20240112,134500,381639650,18500,18500,18500,18500,0
|
|
20240112,134400,381639650,18500,18500,18500,18500,1
|
|
20240112,134300,381621150,18490,18490,18490,18490,0
|
|
20240112,134200,381621150,18490,18490,18490,18490,0
|
|
20240112,134100,381621150,18490,18490,18490,18490,50
|
|
20240112,134000,380696650,18490,18490,18490,18490,0
|
|
20240112,133900,380696650,18490,18490,18490,18490,70
|
|
20240112,133800,379402350,18490,18490,18490,18490,0
|
|
20240112,133700,379402350,18490,18490,18490,18490,0
|
|
20240112,133600,379402350,18490,18490,18490,18490,1
|
|
20240112,133500,379383860,18500,18500,18500,18500,0
|
|
20240112,133400,379383860,18500,18500,18500,18500,0
|
|
20240112,133300,379383860,18500,18520,18520,18500,1036
|
|
20240112,133200,360212130,18540,18540,18540,18540,0
|
|
20240112,133100,360212130,18540,18540,18540,18540,0
|
|
20240112,133000,360212130,18540,18540,18540,18540,1
|
|
20240112,132900,360193590,18520,18520,18520,18520,0
|
|
20240112,132800,360193590,18520,18520,18520,18520,0
|
|
20240112,132700,360193590,18520,18520,18520,18520,400
|
|
20240112,132600,352785590,18540,18540,18540,18540,3
|
|
20240112,132500,352729970,18520,18520,18520,18520,0
|
|
20240112,132400,352729970,18520,18520,18520,18520,0
|
|
20240112,132300,352729970,18520,18520,18520,18520,0
|
|
20240112,132200,352729970,18520,18520,18520,18520,0
|
|
20240112,132100,352729970,18520,18540,18540,18520,730
|
|
20240112,132000,339204730,18550,18570,18570,18550,265
|
|
20240112,131900,334288720,18560,18560,18560,18560,48
|
|
20240112,131800,333397840,18560,18560,18560,18560,0
|
|
20240112,131700,333397840,18560,18560,18560,18560,358
|
|
20240112,131600,326753360,18560,18560,18560,18560,0
|
|
20240112,131500,326753360,18560,18560,18560,18560,0
|
|
20240112,131400,326753360,18560,18560,18560,18560,0
|
|
20240112,131300,326753360,18560,18560,18560,18560,0
|
|
20240112,131200,326753360,18560,18560,18560,18560,0
|
|
20240112,131100,326753360,18560,18560,18560,18560,200
|
|
20240112,131000,323041360,18560,18560,18560,18560,0
|
|
20240112,130900,323041360,18560,18560,18560,18560,150
|
|
20240112,130800,320257360,18560,18560,18560,18560,0
|
|
20240112,130700,320257360,18560,18560,18560,18560,246
|
|
20240112,130600,315691600,18560,18560,18560,18560,0
|
|
20240112,130500,315691600,18560,18560,18560,18560,39
|
|
20240112,130400,314967760,18560,18560,18560,18560,0
|
|
20240112,130300,314967760,18560,18560,18560,18560,41
|
|
20240112,130200,314206800,18560,18590,18590,18550,1953
|
|
20240112,130100,277950880,18600,18600,18600,18600,0
|
|
20240112,130000,277950880,18600,18600,18600,18600,0
|
|
20240112,125900,277950880,18600,18600,18600,18600,0
|
|
20240112,125800,277950880,18600,18600,18600,18600,0
|
|
20240112,125700,277950880,18600,18600,18600,18600,0
|
|
20240112,125600,277950880,18600,18600,18600,18600,0
|
|
20240112,125500,277950880,18600,18600,18600,18600,20
|
|
20240112,125400,277578880,18600,18600,18600,18600,0
|
|
20240112,125300,277578880,18600,18600,18600,18600,0
|
|
20240112,125200,277578880,18600,18610,18610,18600,41
|
|
20240112,125100,276816230,18620,18620,18620,18620,0
|
|
20240112,125000,276816230,18620,18620,18620,18620,0
|
|
20240112,124900,276816230,18620,18620,18620,18620,0
|
|
20240112,124800,276816230,18620,18620,18620,18620,0
|
|
20240112,124700,276816230,18620,18630,18630,18620,28
|
|
20240112,124600,276294860,18610,18610,18610,18610,201
|
|
20240112,124500,272554250,18620,18620,18620,18620,0
|
|
20240112,124400,272554250,18620,18620,18620,18620,1
|
|
20240112,124300,272535630,18630,18630,18630,18630,0
|
|
20240112,124200,272535630,18630,18630,18630,18630,0
|
|
20240112,124100,272535630,18630,18630,18630,18630,0
|
|
20240112,124000,272535630,18630,18630,18630,18630,0
|
|
20240112,123900,272535630,18630,18630,18630,18630,0
|
|
20240112,123800,272535630,18630,18630,18630,18630,0
|
|
20240112,123700,272535630,18630,18630,18630,18630,0
|
|
20240112,123600,272535630,18630,18630,18630,18630,200
|
|
20240112,123500,268809630,18600,18600,18600,18600,464
|
|
20240112,123400,260179230,18600,18600,18600,18600,0
|
|
20240112,123300,260179230,18600,18600,18600,18600,0
|
|
20240112,123200,260179230,18600,18600,18600,18600,0
|
|
20240112,123100,260179230,18600,18600,18600,18600,0
|
|
20240112,123000,260179230,18600,18600,18600,18600,0
|
|
20240112,122900,260179230,18600,18600,18600,18600,0
|
|
20240112,122800,260179230,18600,18600,18600,18600,0
|
|
20240112,122700,260179230,18600,18600,18600,18600,0
|
|
20240112,122600,260179230,18600,18600,18600,18600,0
|
|
20240112,122500,260179230,18600,18600,18600,18600,4
|
|
20240112,122400,260104830,18600,18600,18600,18600,32
|
|
20240112,122300,259509630,18600,18600,18600,18600,0
|
|
20240112,122200,259509630,18600,18600,18600,18600,625
|
|
20240112,122100,247884630,18640,18640,18640,18640,0
|
|
20240112,122000,247884630,18640,18640,18640,18640,0
|
|
20240112,121900,247884630,18640,18640,18640,18640,0
|
|
20240112,121800,247884630,18640,18640,18640,18640,0
|
|
20240112,121700,247884630,18640,18640,18640,18640,70
|
|
20240112,121600,246579830,18640,18640,18640,18640,0
|
|
20240112,121500,246579830,18640,18640,18640,18640,20
|
|
20240112,121400,246207030,18650,18650,18660,18650,79
|
|
20240112,121300,244733440,18650,18640,18650,18640,23
|
|
20240112,121200,244304620,18640,18610,18640,18610,2
|
|
20240112,121100,244267370,18600,18600,18600,18600,0
|
|
20240112,121000,244267370,18600,18600,18600,18600,0
|
|
20240112,120900,244267370,18600,18600,18600,18600,0
|
|
20240112,120800,244267370,18600,18600,18600,18600,0
|
|
20240112,120700,244267370,18600,18600,18600,18600,0
|
|
20240112,120600,244267370,18600,18600,18600,18600,200
|
|
20240112,120500,240547370,18600,18600,18600,18600,0
|
|
20240112,120400,240547370,18600,18600,18600,18600,0
|
|
20240112,120300,240547370,18600,18600,18600,18600,10
|
|
20240112,120200,240361370,18620,18620,18620,18620,0
|
|
20240112,120100,240361370,18620,18620,18620,18620,0
|
|
20240112,120000,240361370,18620,18620,18620,18620,1
|
|
20240112,115900,240342750,18600,18610,18610,18600,301
|
|
20240112,115800,234743650,18670,18670,18670,18670,0
|
|
20240112,115700,234743650,18670,18670,18670,18670,0
|
|
20240112,115600,234743650,18670,18670,18670,18670,0
|
|
20240112,115500,234743650,18670,18670,18670,18670,0
|
|
20240112,115400,234743650,18670,18670,18670,18670,0
|
|
20240112,115300,234743650,18670,18670,18670,18670,48
|
|
20240112,115200,233847490,18670,18670,18670,18670,0
|
|
20240112,115100,233847490,18670,18670,18670,18670,0
|
|
20240112,115000,233847490,18670,18670,18670,18670,1
|
|
20240112,114900,233828820,18690,18690,18700,18690,8
|
|
20240112,114800,233679270,18640,18550,18640,18550,2480
|
|
20240112,114700,187569820,18550,18550,18550,18550,0
|
|
20240112,114600,187569820,18550,18550,18550,18550,0
|
|
20240112,114500,187569820,18550,18550,18550,18550,0
|
|
20240112,114400,187569820,18550,18550,18550,18550,0
|
|
20240112,114300,187569820,18550,18550,18550,18550,0
|
|
20240112,114200,187569820,18550,18550,18550,18550,1
|
|
20240112,114100,187551270,18520,18530,18530,18520,200
|
|
20240112,114000,183846760,18530,18530,18530,18530,0
|
|
20240112,113900,183846760,18530,18530,18530,18530,50
|
|
20240112,113800,182920260,18520,18550,18550,18520,35
|
|
20240112,113700,182271970,18550,18550,18550,18550,0
|
|
20240112,113600,182271970,18550,18550,18550,18550,0
|
|
20240112,113500,182271970,18550,18550,18550,18550,0
|
|
20240112,113400,182271970,18550,18550,18550,18550,0
|
|
20240112,113300,182271970,18550,18550,18550,18550,0
|
|
20240112,113200,182271970,18550,18550,18550,18550,0
|
|
20240112,113100,182271970,18550,18550,18550,18550,0
|
|
20240112,113000,182271970,18550,18550,18550,18550,0
|
|
20240112,112900,182271970,18550,18550,18550,18550,0
|
|
20240112,112800,182271970,18550,18550,18550,18550,0
|
|
20240112,112700,182271970,18550,18550,18550,18550,1
|
|
20240112,112600,182253420,18510,18520,18520,18510,350
|
|
20240112,112500,175774260,18520,18520,18520,18520,0
|
|
20240112,112400,175774260,18520,18520,18520,18520,0
|
|
20240112,112300,175774260,18520,18520,18520,18520,0
|
|
20240112,112200,175774260,18520,18520,18520,18520,7
|
|
20240112,112100,175644620,18520,18520,18520,18520,200
|
|
20240112,112000,171940620,18550,18550,18550,18550,25
|
|
20240112,111900,171476870,18550,18550,18550,18550,0
|
|
20240112,111800,171476870,18550,18550,18550,18550,0
|
|
20240112,111700,171476870,18550,18550,18550,18550,1
|
|
20240112,111600,171458320,18520,18520,18520,18520,0
|
|
20240112,111500,171458320,18520,18520,18520,18520,37
|
|
20240112,111400,170773080,18520,18520,18520,18520,13
|
|
20240112,111300,170532320,18520,18520,18520,18520,34
|
|
20240112,111200,169902640,18520,18530,18530,18520,27
|
|
20240112,111100,169402540,18530,18540,18540,18530,20
|
|
20240112,111000,169031920,18550,18550,18550,18550,0
|
|
20240112,110900,169031920,18550,18550,18550,18550,5
|
|
20240112,110800,168939170,18550,18560,18560,18550,176
|
|
20240112,110700,165672620,18560,18560,18560,18560,0
|
|
20240112,110600,165672620,18560,18560,18560,18560,128
|
|
20240112,110500,163296940,18560,18560,18560,18560,1
|
|
20240112,110400,163278380,18510,18510,18510,18510,0
|
|
20240112,110300,163278380,18510,18510,18510,18510,0
|
|
20240112,110200,163278380,18510,18510,18510,18510,0
|
|
20240112,110100,163278380,18510,18510,18510,18510,0
|
|
20240112,110000,163278380,18510,18510,18510,18510,0
|
|
20240112,105900,163278380,18510,18510,18510,18510,0
|
|
20240112,105800,163278380,18510,18510,18510,18510,101
|
|
20240112,105700,161408870,18560,18560,18560,18560,0
|
|
20240112,105600,161408870,18560,18560,18560,18560,0
|
|
20240112,105500,161408870,18560,18560,18560,18560,1
|
|
20240112,105400,161390310,18510,18510,18510,18510,0
|
|
20240112,105300,161390310,18510,18510,18510,18510,0
|
|
20240112,105200,161390310,18510,18510,18510,18510,0
|
|
20240112,105100,161390310,18510,18550,18550,18510,504
|
|
20240112,105000,152056130,18550,18550,18550,18550,0
|
|
20240112,104900,152056130,18550,18550,18550,18550,0
|
|
20240112,104800,152056130,18550,18550,18550,18550,0
|
|
20240112,104700,152056130,18550,18550,18550,18550,0
|
|
20240112,104600,152056130,18550,18550,18550,18550,0
|
|
20240112,104500,152056130,18550,18550,18550,18550,230
|
|
20240112,104400,147789630,18550,18550,18550,18550,1
|
|
20240112,104300,147771080,18500,18550,18550,18500,367
|
|
20240112,104200,140963730,18500,18500,18500,18500,0
|
|
20240112,104100,140963730,18500,18500,18500,18500,158
|
|
20240112,104000,138040730,18490,18490,18490,18490,0
|
|
20240112,103900,138040730,18490,18490,18490,18490,13
|
|
20240112,103800,137800360,18490,18490,18490,18490,39
|
|
20240112,103700,137079250,18480,18490,18490,18480,170
|
|
20240112,103600,133936040,18490,18490,18490,18490,30
|
|
20240112,103500,133381340,18500,18500,18500,18500,0
|
|
20240112,103400,133381340,18500,18500,18500,18500,1
|
|
20240112,103300,133362840,18500,18500,18500,18500,41
|
|
20240112,103200,132604340,18560,18560,18560,18560,0
|
|
20240112,103100,132604340,18560,18560,18560,18560,0
|
|
20240112,103000,132604340,18560,18560,18560,18560,0
|
|
20240112,102900,132604340,18560,18560,18560,18560,0
|
|
20240112,102800,132604340,18560,18560,18560,18560,0
|
|
20240112,102700,132604340,18560,18560,18560,18560,0
|
|
20240112,102600,132604340,18560,18560,18560,18560,0
|
|
20240112,102500,132604340,18560,18560,18560,18560,0
|
|
20240112,102400,132604340,18560,18560,18560,18560,1
|
|
20240112,102300,132585780,18470,18470,18470,18470,0
|
|
20240112,102200,132585780,18470,18470,18470,18470,1
|
|
20240112,102100,132567310,18460,18460,18460,18460,0
|
|
20240112,102000,132567310,18460,18460,18460,18460,0
|
|
20240112,101900,132567310,18460,18460,18460,18460,0
|
|
20240112,101800,132567310,18460,18460,18460,18460,0
|
|
20240112,101700,132567310,18460,18460,18460,18460,0
|
|
20240112,101600,132567310,18460,18460,18460,18460,0
|
|
20240112,101500,132567310,18460,18460,18460,18460,0
|
|
20240112,101400,132567310,18460,18460,18460,18460,74
|
|
20240112,101300,131201270,18460,18460,18460,18460,410
|
|
20240112,101200,123632670,18460,18510,18510,18460,2586
|
|
20240112,101100,75867480,18510,18510,18510,18510,0
|
|
20240112,101000,75867480,18510,18510,18510,18510,4
|
|
20240112,100900,75793440,18510,18510,18510,18510,0
|
|
20240112,100800,75793440,18510,18510,18510,18510,0
|
|
20240112,100700,75793440,18510,18510,18510,18510,51
|
|
20240112,100600,74849430,18510,18510,18510,18510,100
|
|
20240112,100500,72998430,18560,18560,18560,18560,0
|
|
20240112,100400,72998430,18560,18560,18560,18560,0
|
|
20240112,100300,72998430,18560,18500,18560,18500,247
|
|
20240112,100200,68428870,18500,18500,18500,18500,100
|
|
20240112,100100,66578870,18510,18510,18510,18510,0
|
|
20240112,100000,66578870,18510,18510,18510,18510,0
|
|
20240112,095900,66578870,18510,18510,18510,18510,0
|
|
20240112,095800,66578870,18510,18510,18510,18510,0
|
|
20240112,095700,66578870,18510,18510,18510,18510,189
|
|
20240112,095600,63080480,18520,18550,18550,18520,111
|
|
20240112,095500,61024730,18520,18520,18520,18520,0
|
|
20240112,095400,61024730,18520,18520,18520,18520,0
|
|
20240112,095300,61024730,18520,18520,18520,18520,6
|
|
20240112,095200,60913610,18520,18520,18520,18520,144
|
|
20240112,095100,58246730,18520,18520,18520,18520,0
|
|
20240112,095000,58246730,18520,18520,18520,18520,0
|
|
20240112,094900,58246730,18520,18520,18520,18520,0
|
|
20240112,094800,58246730,18520,18520,18520,18520,10
|
|
20240112,094700,58061530,18530,18530,18530,18530,0
|
|
20240112,094600,58061530,18530,18530,18530,18530,0
|
|
20240112,094500,58061530,18530,18530,18530,18530,0
|
|
20240112,094400,58061530,18530,18530,18530,18530,0
|
|
20240112,094300,58061530,18530,18530,18530,18530,0
|
|
20240112,094200,58061530,18530,18530,18530,18530,515
|
|
20240112,094100,48518580,18570,18570,18570,18570,1
|
|
20240112,094000,48500010,18540,18540,18540,18540,157
|
|
20240112,093900,45589230,18540,18540,18540,18540,0
|
|
20240112,093800,45589230,18540,18540,18540,18540,200
|
|
20240112,093700,41881230,18590,18590,18590,18590,1
|
|
20240112,093600,41862640,18590,18590,18590,18590,1
|
|
20240112,093500,41844050,18540,18540,18540,18540,0
|
|
20240112,093400,41844050,18540,18540,18540,18540,0
|
|
20240112,093300,41844050,18540,18580,18580,18540,271
|
|
20240112,093200,36814670,18590,18590,18590,18590,0
|
|
20240112,093100,36814670,18590,18590,18590,18590,2
|
|
20240112,093000,36777490,18590,18590,18590,18590,1
|
|
20240112,092900,36758900,18520,18520,18520,18520,0
|
|
20240112,092800,36758900,18520,18520,18520,18520,0
|
|
20240112,092700,36758900,18520,18520,18520,18520,0
|
|
20240112,092600,36758900,18520,18520,18520,18520,240
|
|
20240112,092500,32314100,18590,18590,18590,18590,0
|
|
20240112,092400,32314100,18590,18590,18590,18590,100
|
|
20240112,092300,30455100,18590,18590,18590,18590,2
|
|
20240112,092200,30417920,18530,18530,18530,18530,3
|
|
20240112,092100,30362330,18600,18600,18600,18600,5
|
|
20240112,092000,30269330,18600,18600,18600,18600,1
|
|
20240112,091900,30250730,18600,18600,18600,18600,0
|
|
20240112,091800,30250730,18600,18600,18600,18600,108
|
|
20240112,091700,28241930,18610,18610,18610,18610,5
|
|
20240112,091600,28148880,18610,18510,18610,18510,220
|
|
20240112,091500,24075680,18510,18510,18510,18510,0
|
|
20240112,091400,24075680,18510,18510,18510,18510,0
|
|
20240112,091300,24075680,18510,18510,18510,18510,60
|
|
20240112,091200,22965080,18510,18510,18510,18510,0
|
|
20240112,091100,22965080,18510,18510,18510,18510,100
|
|
20240112,091000,21114080,18520,18540,18540,18520,111
|
|
20240112,090900,19058340,18540,18540,18540,18540,37
|
|
20240112,090800,18372360,18540,18540,18540,18540,0
|
|
20240112,090700,18372360,18540,18560,18560,18540,380
|
|
20240112,090600,11319580,18620,18620,18620,18620,452
|
|
20240112,090500,2903340,18620,18620,18620,18620,0
|
|
20240112,090400,2903340,18620,18620,18620,18620,131
|
|
20240112,090300,464120,18620,18620,18620,18620,2
|
|
20240112,090200,426880,18560,18560,18560,18560,0
|
|
20240112,090100,426880,18560,18560,18560,18560,0
|
|
20240112,090000,426880,18560,18560,18560,18560,23
|