682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201900,269782640,18580,18580,18580,18580,105
|
|
20240116,201800,269782640,18580,18580,18580,18580,0
|
|
20240116,201700,269782640,18580,18580,18580,18580,0
|
|
20240116,201600,269782640,18580,18580,18580,18580,0
|
|
20240116,201500,269782640,18580,18580,18580,18580,0
|
|
20240116,201400,269782640,18580,18580,18580,18580,0
|
|
20240116,201300,269782640,18580,18580,18580,18580,0
|
|
20240116,201200,269782640,18580,18580,18580,18580,0
|
|
20240116,201100,269782640,18580,18580,18580,18580,0
|
|
20240116,201000,269782640,18580,18580,18580,18580,0
|
|
20240116,200900,269782640,18580,18580,18580,18580,0
|
|
20240116,200800,269782640,18580,18580,18580,18580,0
|
|
20240116,200700,269782640,18580,18580,18580,18580,0
|
|
20240116,200600,269782640,18580,18580,18580,18580,0
|
|
20240116,200500,269782640,18580,18580,18580,18580,0
|
|
20240116,200400,269782640,18580,18580,18580,18580,0
|
|
20240116,200300,269782640,18580,18580,18580,18580,0
|
|
20240116,200200,269782640,18580,18580,18580,18580,0
|
|
20240116,200100,269782640,18580,18580,18580,18580,0
|
|
20240116,200000,269782640,18580,18580,18580,18580,0
|
|
20240116,195900,269782640,18580,18580,18580,18580,0
|
|
20240116,195800,269782640,18580,18580,18580,18580,0
|
|
20240116,195700,269782640,18580,18580,18580,18580,0
|
|
20240116,195600,269782640,18580,18580,18580,18580,0
|
|
20240116,195500,269782640,18580,18580,18580,18580,0
|
|
20240116,195400,269782640,18580,18580,18580,18580,0
|
|
20240116,195300,269782640,18580,18580,18580,18580,0
|
|
20240116,195200,269782640,18580,18580,18580,18580,0
|
|
20240116,195100,269782640,18580,18580,18580,18580,0
|
|
20240116,195000,269782640,18580,18580,18580,18580,0
|
|
20240116,194900,269782640,18580,18580,18580,18580,105
|
|
20240116,194800,269782640,18580,18580,18580,18580,0
|
|
20240116,194700,269782640,18580,18580,18580,18580,0
|
|
20240116,194600,269782640,18580,18580,18580,18580,0
|
|
20240116,194500,269782640,18580,18580,18580,18580,0
|
|
20240116,194400,269782640,18580,18580,18580,18580,0
|
|
20240116,194300,269782640,18580,18580,18580,18580,0
|
|
20240116,194200,269782640,18580,18580,18580,18580,0
|
|
20240116,194100,269782640,18580,18580,18580,18580,0
|
|
20240116,194000,269782640,18580,18580,18580,18580,0
|
|
20240116,193900,269782640,18580,18580,18580,18580,0
|
|
20240116,193800,269782640,18580,18580,18580,18580,0
|
|
20240116,193700,269782640,18580,18580,18580,18580,0
|
|
20240116,193600,269782640,18580,18580,18580,18580,0
|
|
20240116,193500,269782640,18580,18580,18580,18580,0
|
|
20240116,193400,269782640,18580,18580,18580,18580,0
|
|
20240116,193300,269782640,18580,18580,18580,18580,0
|
|
20240116,193200,269782640,18580,18580,18580,18580,0
|
|
20240116,193100,269782640,18580,18580,18580,18580,0
|
|
20240116,193000,269782640,18580,18580,18580,18580,0
|
|
20240116,192900,269782640,18580,18580,18580,18580,0
|
|
20240116,192800,269782640,18580,18580,18580,18580,0
|
|
20240116,192700,269782640,18580,18580,18580,18580,0
|
|
20240116,192600,269782640,18580,18580,18580,18580,0
|
|
20240116,192500,269782640,18580,18580,18580,18580,0
|
|
20240116,192400,269782640,18580,18580,18580,18580,0
|
|
20240116,192300,269782640,18580,18580,18580,18580,0
|
|
20240116,192200,269782640,18580,18580,18580,18580,0
|
|
20240116,192100,269782640,18580,18580,18580,18580,0
|
|
20240116,192000,269782640,18580,18580,18580,18580,0
|
|
20240116,191900,269782640,18580,18580,18580,18580,105
|
|
20240116,191800,269782640,18580,18580,18580,18580,0
|
|
20240116,191700,269782640,18580,18580,18580,18580,0
|
|
20240116,191600,269782640,18580,18580,18580,18580,0
|
|
20240116,191500,269782640,18580,18580,18580,18580,0
|
|
20240116,191400,269782640,18580,18580,18580,18580,0
|
|
20240116,191300,269782640,18580,18580,18580,18580,0
|
|
20240116,191200,269782640,18580,18580,18580,18580,0
|
|
20240116,191100,269782640,18580,18580,18580,18580,0
|
|
20240116,191000,269782640,18580,18580,18580,18580,0
|
|
20240116,190900,269782640,18580,18580,18580,18580,0
|
|
20240116,190800,269782640,18580,18580,18580,18580,0
|
|
20240116,190700,269782640,18580,18580,18580,18580,0
|
|
20240116,190600,269782640,18580,18580,18580,18580,0
|
|
20240116,190500,269782640,18580,18580,18580,18580,0
|
|
20240116,190400,269782640,18580,18580,18580,18580,0
|
|
20240116,190300,269782640,18580,18580,18580,18580,0
|
|
20240116,190200,269782640,18580,18580,18580,18580,0
|
|
20240116,190100,269782640,18580,18580,18580,18580,0
|
|
20240116,190000,269782640,18580,18580,18580,18580,0
|
|
20240116,185900,269782640,18580,18580,18580,18580,0
|
|
20240116,185800,269782640,18580,18580,18580,18580,0
|
|
20240116,185700,269782640,18580,18580,18580,18580,0
|
|
20240116,185600,269782640,18580,18580,18580,18580,0
|
|
20240116,185500,269782640,18580,18580,18580,18580,0
|
|
20240116,185400,269782640,18580,18580,18580,18580,0
|
|
20240116,185300,269782640,18580,18580,18580,18580,0
|
|
20240116,185200,269782640,18580,18580,18580,18580,0
|
|
20240116,185100,269782640,18580,18580,18580,18580,0
|
|
20240116,185000,269782640,18580,18580,18580,18580,0
|
|
20240116,184900,269782640,18580,18580,18580,18580,105
|
|
20240116,184800,269782640,18580,18580,18580,18580,0
|
|
20240116,184700,269782640,18580,18580,18580,18580,0
|
|
20240116,184600,269782640,18580,18580,18580,18580,0
|
|
20240116,184500,269782640,18580,18580,18580,18580,0
|
|
20240116,184400,269782640,18580,18580,18580,18580,0
|
|
20240116,184300,269782640,18580,18580,18580,18580,0
|
|
20240116,184200,269782640,18580,18580,18580,18580,0
|
|
20240116,184100,269782640,18580,18580,18580,18580,0
|
|
20240116,184000,269782640,18580,18580,18580,18580,0
|
|
20240116,183900,269782640,18580,18580,18580,18580,0
|
|
20240116,183800,269782640,18580,18580,18580,18580,0
|
|
20240116,183700,269782640,18580,18580,18580,18580,0
|
|
20240116,183600,269782640,18580,18580,18580,18580,0
|
|
20240116,183500,269782640,18580,18580,18580,18580,0
|
|
20240116,183400,269782640,18580,18580,18580,18580,0
|
|
20240116,183300,269782640,18580,18580,18580,18580,0
|
|
20240116,183200,269782640,18580,18580,18580,18580,0
|
|
20240116,183100,269782640,18580,18580,18580,18580,0
|
|
20240116,183000,269782640,18580,18580,18580,18580,0
|
|
20240116,182900,269782640,18580,18580,18580,18580,0
|
|
20240116,182800,269782640,18580,18580,18580,18580,0
|
|
20240116,182700,269782640,18580,18580,18580,18580,0
|
|
20240116,182600,269782640,18580,18580,18580,18580,0
|
|
20240116,182500,269782640,18580,18580,18580,18580,0
|
|
20240116,182400,269782640,18580,18580,18580,18580,0
|
|
20240116,182300,269782640,18580,18580,18580,18580,0
|
|
20240116,182200,269782640,18580,18580,18580,18580,0
|
|
20240116,182100,269782640,18580,18580,18580,18580,0
|
|
20240116,182000,269782640,18580,18580,18580,18580,0
|
|
20240116,181900,269782640,18580,18580,18580,18580,105
|
|
20240116,181800,269782640,18580,18580,18580,18580,0
|
|
20240116,181700,269782640,18580,18580,18580,18580,0
|
|
20240116,181600,269782640,18580,18580,18580,18580,0
|
|
20240116,181500,269782640,18580,18580,18580,18580,0
|
|
20240116,181400,269782640,18580,18580,18580,18580,0
|
|
20240116,181300,269782640,18580,18580,18580,18580,0
|
|
20240116,181200,269782640,18580,18580,18580,18580,0
|
|
20240116,181100,269782640,18580,18580,18580,18580,0
|
|
20240116,181000,269782640,18580,18580,18580,18580,0
|
|
20240116,180900,269782640,18580,18580,18580,18580,0
|
|
20240116,180800,269782640,18580,18580,18580,18580,0
|
|
20240116,180700,269782640,18580,18580,18580,18580,0
|
|
20240116,180600,269782640,18580,18580,18580,18580,0
|
|
20240116,180500,269782640,18580,18580,18580,18580,0
|
|
20240116,180400,269782640,18580,18580,18580,18580,0
|
|
20240116,180300,269782640,18580,18580,18580,18580,0
|
|
20240116,180200,269782640,18580,18580,18580,18580,0
|
|
20240116,180100,269782640,18580,18580,18580,18580,0
|
|
20240116,180000,269782640,18580,18580,18580,18580,0
|
|
20240116,175900,269782640,18580,18580,18580,18580,0
|
|
20240116,175800,269782640,18580,18580,18580,18580,0
|
|
20240116,175700,269782640,18580,18580,18580,18580,0
|
|
20240116,175600,269782640,18580,18580,18580,18580,0
|
|
20240116,175500,269782640,18580,18580,18580,18580,0
|
|
20240116,175400,269782640,18580,18580,18580,18580,0
|
|
20240116,175300,269782640,18580,18580,18580,18580,0
|
|
20240116,175200,269782640,18580,18580,18580,18580,0
|
|
20240116,175100,269782640,18580,18580,18580,18580,0
|
|
20240116,175000,269782640,18580,18580,18580,18580,0
|
|
20240116,174900,269782640,18580,18580,18580,18580,105
|
|
20240116,174800,269782640,18580,18580,18580,18580,0
|
|
20240116,174700,269782640,18580,18580,18580,18580,0
|
|
20240116,174600,269782640,18580,18580,18580,18580,0
|
|
20240116,174500,269782640,18580,18580,18580,18580,0
|
|
20240116,174400,269782640,18580,18580,18580,18580,0
|
|
20240116,174300,269782640,18580,18580,18580,18580,0
|
|
20240116,174200,269782640,18580,18580,18580,18580,0
|
|
20240116,174100,269782640,18580,18580,18580,18580,0
|
|
20240116,174000,269782640,18580,18580,18580,18580,0
|
|
20240116,173900,269782640,18580,18580,18580,18580,0
|
|
20240116,173800,269782640,18580,18580,18580,18580,0
|
|
20240116,173700,269782640,18580,18580,18580,18580,0
|
|
20240116,173600,269782640,18580,18580,18580,18580,0
|
|
20240116,173500,269782640,18580,18580,18580,18580,0
|
|
20240116,173400,269782640,18580,18580,18580,18580,0
|
|
20240116,173300,269782640,18580,18580,18580,18580,0
|
|
20240116,173200,269782640,18580,18580,18580,18580,0
|
|
20240116,173100,269782640,18580,18580,18580,18580,0
|
|
20240116,173000,269782640,18580,18580,18580,18580,0
|
|
20240116,172900,269782640,18580,18580,18580,18580,0
|
|
20240116,172800,269782640,18580,18580,18580,18580,0
|
|
20240116,172700,269782640,18580,18580,18580,18580,0
|
|
20240116,172600,269782640,18580,18580,18580,18580,0
|
|
20240116,172500,269782640,18580,18580,18580,18580,0
|
|
20240116,172400,269782640,18580,18580,18580,18580,0
|
|
20240116,172300,269782640,18580,18580,18580,18580,0
|
|
20240116,172200,269782640,18580,18580,18580,18580,0
|
|
20240116,172100,269782640,18580,18580,18580,18580,0
|
|
20240116,172000,269782640,18580,18580,18580,18580,0
|
|
20240116,171900,269782640,18580,18580,18580,18580,105
|
|
20240116,171800,269782640,18580,18580,18580,18580,0
|
|
20240116,171700,269782640,18580,18580,18580,18580,0
|
|
20240116,171600,269782640,18580,18580,18580,18580,0
|
|
20240116,171500,269782640,18580,18580,18580,18580,0
|
|
20240116,171400,269782640,18580,18580,18580,18580,0
|
|
20240116,171300,269782640,18580,18580,18580,18580,0
|
|
20240116,171200,269782640,18580,18580,18580,18580,0
|
|
20240116,171100,269782640,18580,18580,18580,18580,0
|
|
20240116,171000,269782640,18580,18580,18580,18580,0
|
|
20240116,170900,269782640,18580,18580,18580,18580,0
|
|
20240116,170800,269782640,18580,18580,18580,18580,0
|
|
20240116,170700,269782640,18580,18580,18580,18580,0
|
|
20240116,170600,269782640,18580,18580,18580,18580,0
|
|
20240116,170500,269782640,18580,18580,18580,18580,0
|
|
20240116,170400,269782640,18580,18580,18580,18580,0
|
|
20240116,170300,269782640,18580,18580,18580,18580,0
|
|
20240116,170200,269782640,18580,18580,18580,18580,0
|
|
20240116,170100,269782640,18580,18580,18580,18580,0
|
|
20240116,170000,269782640,18580,18580,18580,18580,0
|
|
20240116,165900,269782640,18580,18580,18580,18580,0
|
|
20240116,165800,269782640,18580,18580,18580,18580,0
|
|
20240116,165700,269782640,18580,18580,18580,18580,0
|
|
20240116,165600,269782640,18580,18580,18580,18580,0
|
|
20240116,165500,269782640,18580,18580,18580,18580,0
|
|
20240116,165400,269782640,18580,18580,18580,18580,0
|
|
20240116,165300,269782640,18580,18580,18580,18580,0
|
|
20240116,165200,269782640,18580,18580,18580,18580,0
|
|
20240116,165100,269782640,18580,18580,18580,18580,0
|
|
20240116,165000,269782640,18580,18580,18580,18580,0
|
|
20240116,164900,269782640,18580,18580,18580,18580,105
|
|
20240116,164800,269782640,18580,18580,18580,18580,0
|
|
20240116,164700,269782640,18580,18580,18580,18580,0
|
|
20240116,164600,269782640,18580,18580,18580,18580,0
|
|
20240116,164500,269782640,18580,18580,18580,18580,0
|
|
20240116,164400,269782640,18580,18580,18580,18580,0
|
|
20240116,164300,269782640,18580,18580,18580,18580,0
|
|
20240116,164200,269782640,18580,18580,18580,18580,0
|
|
20240116,164100,269782640,18580,18580,18580,18580,0
|
|
20240116,164000,269782640,18580,18580,18580,18580,0
|
|
20240116,163900,269782640,18580,18580,18580,18580,0
|
|
20240116,163800,269782640,18580,18580,18580,18580,0
|
|
20240116,163700,269782640,18580,18580,18580,18580,0
|
|
20240116,163600,269782640,18580,18580,18580,18580,0
|
|
20240116,163500,269782640,18580,18580,18580,18580,0
|
|
20240116,163400,269782640,18580,18580,18580,18580,0
|
|
20240116,163300,269782640,18580,18580,18580,18580,0
|
|
20240116,163200,269782640,18580,18580,18580,18580,0
|
|
20240116,163100,269782640,18580,18580,18580,18580,0
|
|
20240116,163000,269782640,18580,18580,18580,18580,0
|
|
20240116,162900,269782640,18580,18580,18580,18580,0
|
|
20240116,162800,269782640,18580,18580,18580,18580,0
|
|
20240116,162700,269782640,18580,18580,18580,18580,0
|
|
20240116,162600,269782640,18580,18580,18580,18580,0
|
|
20240116,162500,269782640,18580,18580,18580,18580,0
|
|
20240116,162400,269782640,18580,18580,18580,18580,0
|
|
20240116,162300,269782640,18580,18580,18580,18580,0
|
|
20240116,162200,269782640,18580,18580,18580,18580,0
|
|
20240116,162100,269782640,18580,18580,18580,18580,0
|
|
20240116,162000,269782640,18580,18580,18580,18580,0
|
|
20240116,161900,269782640,18580,18580,18580,18580,105
|
|
20240116,161800,269782640,18580,18580,18580,18580,0
|
|
20240116,161700,269782640,18580,18580,18580,18580,0
|
|
20240116,161600,269782640,18580,18580,18580,18580,0
|
|
20240116,161500,269782640,18580,18580,18580,18580,0
|
|
20240116,161400,269782640,18580,18580,18580,18580,0
|
|
20240116,161300,269782640,18580,18580,18580,18580,0
|
|
20240116,161200,269782640,18580,18580,18580,18580,0
|
|
20240116,161100,269782640,18580,18580,18580,18580,0
|
|
20240116,161000,269782640,18580,18580,18580,18580,0
|
|
20240116,160900,269782640,18580,18580,18580,18580,0
|
|
20240116,160800,269782640,18580,18580,18580,18580,0
|
|
20240116,160700,269782640,18580,18580,18580,18580,0
|
|
20240116,160600,269782640,18580,18580,18580,18580,0
|
|
20240116,160500,269782640,18580,18580,18580,18580,0
|
|
20240116,160400,269782640,18580,18580,18580,18580,0
|
|
20240116,160300,269782640,18580,18580,18580,18580,0
|
|
20240116,160200,269782640,18580,18580,18580,18580,0
|
|
20240116,160100,269782640,18580,18580,18580,18580,0
|
|
20240116,160000,269782640,18580,18580,18580,18580,0
|
|
20240116,155900,269782640,18580,18580,18580,18580,0
|
|
20240116,155800,269782640,18580,18580,18580,18580,0
|
|
20240116,155700,269782640,18580,18580,18580,18580,0
|
|
20240116,155600,269782640,18580,18580,18580,18580,0
|
|
20240116,155500,269782640,18580,18580,18580,18580,0
|
|
20240116,155400,269782640,18580,18580,18580,18580,0
|
|
20240116,155300,269782640,18580,18580,18580,18580,0
|
|
20240116,155200,269782640,18580,18580,18580,18580,0
|
|
20240116,155100,269782640,18580,18580,18580,18580,0
|
|
20240116,155000,269782640,18580,18580,18580,18580,0
|
|
20240116,154900,269782640,18580,18580,18580,18580,105
|
|
20240116,154800,269782640,18580,18580,18580,18580,0
|
|
20240116,154700,269782640,18580,18580,18580,18580,0
|
|
20240116,154600,269782640,18580,18580,18580,18580,0
|
|
20240116,154500,269782640,18580,18580,18580,18580,0
|
|
20240116,154400,269782640,18580,18580,18580,18580,0
|
|
20240116,154300,269782640,18580,18580,18580,18580,0
|
|
20240116,154200,269782640,18580,18580,18580,18580,0
|
|
20240116,154100,269782640,18580,18580,18580,18580,0
|
|
20240116,154000,269782640,18580,18580,18580,18580,0
|
|
20240116,153900,269782640,18580,18580,18580,18580,0
|
|
20240116,153800,269782640,18580,18580,18580,18580,0
|
|
20240116,153700,269782640,18580,18580,18580,18580,0
|
|
20240116,153600,269782640,18580,18580,18580,18580,0
|
|
20240116,153500,269782640,18580,18580,18580,18580,0
|
|
20240116,153400,269782640,18580,18580,18580,18580,0
|
|
20240116,153300,269782640,18580,18580,18580,18580,0
|
|
20240116,153200,269782640,18580,18580,18580,18580,0
|
|
20240116,153100,269782640,18580,18580,18580,18580,0
|
|
20240116,153000,269782640,18580,18580,18580,18580,105
|
|
20240116,152900,267831740,18540,18540,18540,18540,0
|
|
20240116,152800,267831740,18540,18540,18540,18540,0
|
|
20240116,152700,267831740,18540,18540,18540,18540,0
|
|
20240116,152600,267831740,18540,18540,18540,18540,0
|
|
20240116,152500,267831740,18540,18540,18540,18540,0
|
|
20240116,152400,267831740,18540,18540,18540,18540,0
|
|
20240116,152300,267831740,18540,18540,18540,18540,0
|
|
20240116,152200,267831740,18540,18540,18540,18540,0
|
|
20240116,152100,267831740,18540,18540,18540,18540,0
|
|
20240116,152000,267831740,18540,18540,18540,18540,0
|
|
20240116,151900,267831740,18540,18540,18540,18540,0
|
|
20240116,151800,267831740,18540,18540,18540,18540,8
|
|
20240116,151700,267683420,18540,18540,18540,18540,0
|
|
20240116,151600,267683420,18540,18540,18540,18540,7
|
|
20240116,151500,267553640,18540,18540,18540,18540,10
|
|
20240116,151400,267368240,18530,18530,18530,18530,69
|
|
20240116,151300,266089670,18540,18540,18540,18540,0
|
|
20240116,151200,266089670,18540,18540,18540,18540,0
|
|
20240116,151100,266089670,18540,18540,18540,18540,0
|
|
20240116,151000,266089670,18540,18540,18540,18540,10
|
|
20240116,150900,265904270,18520,18520,18520,18520,100
|
|
20240116,150800,264052270,18540,18540,18540,18540,1
|
|
20240116,150700,264033730,18540,18540,18540,18540,41
|
|
20240116,150600,263273590,18520,18520,18520,18520,52
|
|
20240116,150500,262310550,18540,18540,18540,18540,13
|
|
20240116,150400,262069530,18520,18520,18520,18520,0
|
|
20240116,150300,262069530,18520,18520,18520,18520,0
|
|
20240116,150200,262069530,18520,18530,18530,18520,384
|
|
20240116,150100,254957820,18530,18530,18530,18530,150
|
|
20240116,150000,252178320,18530,18530,18530,18530,1
|
|
20240116,145900,252159790,18530,18530,18530,18530,8
|
|
20240116,145800,252011550,18540,18540,18540,18540,0
|
|
20240116,145700,252011550,18540,18540,18540,18540,220
|
|
20240116,145600,247932750,18540,18540,18540,18540,8
|
|
20240116,145500,247784430,18540,18540,18540,18540,2
|
|
20240116,145400,247747350,18540,18540,18540,18540,0
|
|
20240116,145300,247747350,18540,18540,18540,18540,7
|
|
20240116,145200,247617570,18540,18540,18540,18540,0
|
|
20240116,145100,247617570,18540,18540,18540,18540,0
|
|
20240116,145000,247617570,18540,18540,18540,18540,0
|
|
20240116,144900,247617570,18540,18550,18550,18540,18
|
|
20240116,144800,247283750,18540,18540,18540,18540,0
|
|
20240116,144700,247283750,18540,18540,18540,18540,0
|
|
20240116,144600,247283750,18540,18540,18540,18540,7
|
|
20240116,144500,247153970,18540,18540,18540,18540,32
|
|
20240116,144400,246560690,18550,18550,18550,18550,0
|
|
20240116,144300,246560690,18550,18550,18550,18550,6
|
|
20240116,144200,246449390,18540,18550,18550,18540,8
|
|
20240116,144100,246301060,18550,18550,18550,18550,0
|
|
20240116,144000,246301060,18550,18550,18550,18550,28
|
|
20240116,143900,245781660,18540,18550,18550,18540,9
|
|
20240116,143800,245614790,18540,18540,18540,18540,0
|
|
20240116,143700,245614790,18540,18540,18540,18540,0
|
|
20240116,143600,245614790,18540,18540,18540,18540,0
|
|
20240116,143500,245614790,18540,18540,18540,18540,15
|
|
20240116,143400,245336690,18540,18540,18540,18540,0
|
|
20240116,143300,245336690,18540,18540,18540,18540,0
|
|
20240116,143200,245336690,18540,18540,18540,18540,7
|
|
20240116,143100,245206910,18540,18540,18540,18540,0
|
|
20240116,143000,245206910,18540,18540,18540,18540,0
|
|
20240116,142900,245206910,18540,18540,18540,18540,0
|
|
20240116,142800,245206910,18540,18540,18540,18540,8
|
|
20240116,142700,245058590,18540,18540,18540,18540,0
|
|
20240116,142600,245058590,18540,18540,18540,18540,0
|
|
20240116,142500,245058590,18540,18540,18540,18540,14
|
|
20240116,142400,244799030,18540,18540,18540,18540,0
|
|
20240116,142300,244799030,18540,18540,18540,18540,0
|
|
20240116,142200,244799030,18540,18540,18540,18540,0
|
|
20240116,142100,244799030,18540,18540,18540,18540,0
|
|
20240116,142000,244799030,18540,18540,18540,18540,3
|
|
20240116,141900,244743410,18540,18550,18550,18540,57
|
|
20240116,141800,243686560,18550,18550,18550,18550,1
|
|
20240116,141700,243668010,18580,18580,18580,18580,0
|
|
20240116,141600,243668010,18580,18550,18580,18550,3
|
|
20240116,141500,243612320,18540,18540,18540,18540,7
|
|
20240116,141400,243482540,18550,18550,18550,18550,0
|
|
20240116,141300,243482540,18550,18550,18550,18550,0
|
|
20240116,141200,243482540,18550,18550,18550,18550,0
|
|
20240116,141100,243482540,18550,18550,18550,18550,6
|
|
20240116,141000,243371240,18560,18560,18560,18560,0
|
|
20240116,140900,243371240,18560,18560,18560,18560,0
|
|
20240116,140800,243371240,18560,18530,18560,18530,43
|
|
20240116,140700,242573490,18540,18540,18540,18540,0
|
|
20240116,140600,242573490,18540,18540,18540,18540,1300
|
|
20240116,140500,218471490,18530,18530,18530,18530,0
|
|
20240116,140400,218471490,18530,18530,18530,18530,8
|
|
20240116,140300,218323250,18540,18540,18540,18540,1
|
|
20240116,140200,218304710,18540,18540,18540,18540,50
|
|
20240116,140100,217377710,18530,18530,18530,18530,7
|
|
20240116,140000,217248000,18530,18540,18540,18530,32
|
|
20240116,135900,216655020,18530,18530,18530,18530,0
|
|
20240116,135800,216655020,18530,18530,18530,18530,0
|
|
20240116,135700,216655020,18530,18540,18540,18530,155
|
|
20240116,135600,213781390,18540,18540,18540,18540,0
|
|
20240116,135500,213781390,18540,18540,18540,18540,0
|
|
20240116,135400,213781390,18540,18540,18540,18540,8
|
|
20240116,135300,213633070,18540,18540,18540,18540,0
|
|
20240116,135200,213633070,18540,18540,18540,18540,0
|
|
20240116,135100,213633070,18540,18540,18540,18540,0
|
|
20240116,135000,213633070,18540,18540,18540,18540,102
|
|
20240116,134900,211741990,18550,18550,18550,18550,0
|
|
20240116,134800,211741990,18550,18550,18550,18550,0
|
|
20240116,134700,211741990,18550,18550,18550,18550,7
|
|
20240116,134600,211612140,18550,18550,18550,18550,0
|
|
20240116,134500,211612140,18550,18550,18550,18550,1
|
|
20240116,134400,211593590,18540,18540,18540,18540,0
|
|
20240116,134300,211593590,18540,18540,18540,18540,8
|
|
20240116,134200,211445270,18550,18550,18550,18550,6
|
|
20240116,134100,211333970,18540,18540,18540,18540,0
|
|
20240116,134000,211333970,18540,18540,18540,18540,7
|
|
20240116,133900,211204190,18540,18540,18540,18540,50
|
|
20240116,133800,210277190,18540,18540,18540,18540,0
|
|
20240116,133700,210277190,18540,18540,18540,18540,7
|
|
20240116,133600,210147410,18540,18540,18540,18540,0
|
|
20240116,133500,210147410,18540,18540,18540,18540,0
|
|
20240116,133400,210147410,18540,18540,18540,18540,0
|
|
20240116,133300,210147410,18540,18540,18540,18540,8
|
|
20240116,133200,209999090,18540,18540,18540,18540,0
|
|
20240116,133100,209999090,18540,18540,18540,18540,0
|
|
20240116,133000,209999090,18540,18540,18540,18540,7
|
|
20240116,132900,209869310,18540,18540,18540,18540,0
|
|
20240116,132800,209869310,18540,18540,18540,18540,0
|
|
20240116,132700,209869310,18540,18540,18540,18540,0
|
|
20240116,132600,209869310,18540,18540,18540,18540,0
|
|
20240116,132500,209869310,18540,18550,18550,18540,48
|
|
20240116,132400,208979330,18550,18550,18550,18550,0
|
|
20240116,132300,208979330,18550,18550,18550,18550,9
|
|
20240116,132200,208812380,18540,18540,18540,18540,0
|
|
20240116,132100,208812380,18540,18540,18540,18540,0
|
|
20240116,132000,208812380,18540,18540,18540,18540,0
|
|
20240116,131900,208812380,18540,18540,18540,18540,8
|
|
20240116,131800,208664060,18550,18550,18550,18550,0
|
|
20240116,131700,208664060,18550,18550,18550,18550,2
|
|
20240116,131600,208626960,18550,18550,18550,18550,3
|
|
20240116,131500,208571310,18550,18550,18550,18550,0
|
|
20240116,131400,208571310,18550,18550,18550,18550,0
|
|
20240116,131300,208571310,18550,18550,18550,18550,0
|
|
20240116,131200,208571310,18550,18550,18550,18550,7
|
|
20240116,131100,208441460,18560,18570,18570,18560,169
|
|
20240116,131000,205304700,18570,18570,18570,18570,0
|
|
20240116,130900,205304700,18570,18570,18570,18570,8
|
|
20240116,130800,205156140,18580,18580,18580,18580,0
|
|
20240116,130700,205156140,18580,18580,18580,18580,11
|
|
20240116,130600,204951760,18580,18580,18580,18580,0
|
|
20240116,130500,204951760,18580,18670,18670,18580,11
|
|
20240116,130400,204747290,18700,18700,18700,18700,0
|
|
20240116,130300,204747290,18700,18700,18700,18700,0
|
|
20240116,130200,204747290,18700,18700,18700,18700,0
|
|
20240116,130100,204747290,18700,18700,18700,18700,0
|
|
20240116,130000,204747290,18700,18570,18700,18570,289
|
|
20240116,125900,199359590,18560,18560,18560,18560,8
|
|
20240116,125800,199211110,18570,18550,18570,18550,194
|
|
20240116,125700,195609550,18530,18530,18530,18530,0
|
|
20240116,125600,195609550,18530,18530,18530,18530,0
|
|
20240116,125500,195609550,18530,18530,18530,18530,0
|
|
20240116,125400,195609550,18530,18530,18530,18530,1
|
|
20240116,125300,195591020,18530,18530,18530,18530,16
|
|
20240116,125200,195294540,18520,18520,18520,18520,7
|
|
20240116,125100,195164900,18520,18520,18520,18520,0
|
|
20240116,125000,195164900,18520,18520,18520,18520,0
|
|
20240116,124900,195164900,18520,18520,18520,18520,0
|
|
20240116,124800,195164900,18520,18520,18520,18520,8
|
|
20240116,124700,195016740,18520,18520,18520,18520,0
|
|
20240116,124600,195016740,18520,18520,18520,18520,0
|
|
20240116,124500,195016740,18520,18520,18520,18520,7
|
|
20240116,124400,194887100,18530,18530,18530,18530,20
|
|
20240116,124300,194516500,18530,18530,18530,18530,164
|
|
20240116,124200,191477580,18560,18560,18560,18560,12
|
|
20240116,124100,191254860,18550,18550,18550,18550,7
|
|
20240116,124000,191125010,18550,18550,18550,18550,0
|
|
20240116,123900,191125010,18550,18550,18550,18550,0
|
|
20240116,123800,191125010,18550,18550,18550,18550,8
|
|
20240116,123700,190976610,18550,18550,18550,18550,0
|
|
20240116,123600,190976610,18550,18550,18550,18550,0
|
|
20240116,123500,190976610,18550,18550,18550,18550,0
|
|
20240116,123400,190976610,18550,18550,18550,18550,7
|
|
20240116,123300,190846760,18550,18550,18550,18550,14
|
|
20240116,123200,190587060,18530,18530,18530,18530,0
|
|
20240116,123100,190587060,18530,18530,18530,18530,0
|
|
20240116,123000,190587060,18530,18530,18530,18530,0
|
|
20240116,122900,190587060,18530,18530,18530,18530,0
|
|
20240116,122800,190587060,18530,18530,18530,18530,0
|
|
20240116,122700,190587060,18530,18530,18530,18530,0
|
|
20240116,122600,190587060,18530,18530,18530,18530,0
|
|
20240116,122500,190587060,18530,18530,18530,18530,1
|
|
20240116,122400,190568530,18520,18520,18520,18520,8
|
|
20240116,122300,190420370,18530,18530,18530,18530,50
|
|
20240116,122200,189493870,18520,18520,18520,18520,0
|
|
20240116,122100,189493870,18520,18520,18520,18520,7
|
|
20240116,122000,189364230,18530,18530,18530,18530,22
|
|
20240116,121900,188956570,18530,18530,18530,18530,31
|
|
20240116,121800,188382140,18530,18530,18530,18530,0
|
|
20240116,121700,188382140,18530,18530,18530,18530,7
|
|
20240116,121600,188252430,18540,18540,18540,18540,7
|
|
20240116,121500,188122650,18540,18540,18540,18540,0
|
|
20240116,121400,188122650,18540,18540,18540,18540,0
|
|
20240116,121300,188122650,18540,18540,18540,18540,0
|
|
20240116,121200,188122650,18540,18530,18540,18530,150
|
|
20240116,121100,185342210,18520,18520,18520,18520,0
|
|
20240116,121000,185342210,18520,18520,18520,18520,7
|
|
20240116,120900,185212570,18520,18520,18520,18520,0
|
|
20240116,120800,185212570,18520,18520,18520,18520,0
|
|
20240116,120700,185212570,18520,18520,18520,18520,7
|
|
20240116,120600,185082930,18530,18530,18530,18530,7
|
|
20240116,120500,184953220,18520,18520,18520,18520,0
|
|
20240116,120400,184953220,18520,18520,18520,18520,0
|
|
20240116,120300,184953220,18520,18520,18520,18520,8
|
|
20240116,120200,184805060,18520,18520,18520,18520,0
|
|
20240116,120100,184805060,18520,18520,18520,18520,200
|
|
20240116,120000,181101060,18520,18530,18530,18520,310
|
|
20240116,115900,175357760,18540,18540,18540,18540,0
|
|
20240116,115800,175357760,18540,18540,18540,18540,1
|
|
20240116,115700,175339220,18540,18550,18550,18540,315
|
|
20240116,115600,169498260,18550,18550,18550,18550,7
|
|
20240116,115500,169368410,18550,18550,18550,18550,4
|
|
20240116,115400,169294210,18550,18550,18550,18550,0
|
|
20240116,115300,169294210,18550,18550,18550,18550,0
|
|
20240116,115200,169294210,18550,18550,18550,18550,22
|
|
20240116,115100,168886110,18550,18550,18550,18550,0
|
|
20240116,115000,168886110,18550,18550,18550,18550,0
|
|
20240116,114900,168886110,18550,18550,18550,18550,0
|
|
20240116,114800,168886110,18550,18550,18550,18550,0
|
|
20240116,114700,168886110,18550,18550,18550,18550,0
|
|
20240116,114600,168886110,18550,18540,18550,18540,9
|
|
20240116,114500,168719230,18550,18550,18550,18550,0
|
|
20240116,114400,168719230,18550,18550,18550,18550,0
|
|
20240116,114300,168719230,18550,18550,18550,18550,13
|
|
20240116,114200,168478080,18550,18560,18560,18550,2
|
|
20240116,114100,168440970,18560,18560,18560,18560,0
|
|
20240116,114000,168440970,18560,18560,18560,18560,0
|
|
20240116,113900,168440970,18560,18560,18560,18560,5
|
|
20240116,113800,168348170,18570,18570,18570,18570,1
|
|
20240116,113700,168329600,18570,18570,18570,18570,0
|
|
20240116,113600,168329600,18570,18570,18570,18570,0
|
|
20240116,113500,168329600,18570,18570,18570,18570,0
|
|
20240116,113400,168329600,18570,18570,18570,18570,5
|
|
20240116,113300,168236750,18550,18550,18550,18550,0
|
|
20240116,113200,168236750,18550,18560,18560,18550,701
|
|
20240116,113100,155232790,18560,18560,18560,18560,124
|
|
20240116,113000,152931350,18570,18570,18570,18570,0
|
|
20240116,112900,152931350,18570,18570,18570,18570,33
|
|
20240116,112800,152318540,18570,18570,18570,18570,0
|
|
20240116,112700,152318540,18570,18570,18570,18570,0
|
|
20240116,112600,152318540,18570,18570,18570,18570,7
|
|
20240116,112500,152188550,18570,18570,18570,18570,7
|
|
20240116,112400,152058560,18570,18570,18570,18570,7
|
|
20240116,112300,151928570,18560,18560,18560,18560,0
|
|
20240116,112200,151928570,18560,18560,18560,18560,0
|
|
20240116,112100,151928570,18560,18560,18560,18560,0
|
|
20240116,112000,151928570,18560,18560,18560,18560,2
|
|
20240116,111900,151891450,18560,18560,18560,18560,1
|
|
20240116,111800,151872890,18550,18550,18550,18550,8
|
|
20240116,111700,151724490,18550,18550,18550,18550,0
|
|
20240116,111600,151724490,18550,18550,18550,18550,0
|
|
20240116,111500,151724490,18550,18550,18550,18550,7
|
|
20240116,111400,151594640,18560,18560,18560,18560,0
|
|
20240116,111300,151594640,18560,18560,18560,18560,0
|
|
20240116,111200,151594640,18560,18560,18560,18560,1
|
|
20240116,111100,151576080,18550,18550,18550,18550,7
|
|
20240116,111000,151446230,18560,18560,18560,18560,0
|
|
20240116,110900,151446230,18560,18560,18560,18560,10
|
|
20240116,110800,151260630,18570,18570,18570,18570,0
|
|
20240116,110700,151260630,18570,18570,18570,18570,0
|
|
20240116,110600,151260630,18570,18570,18570,18570,1
|
|
20240116,110500,151242060,18540,18540,18540,18540,0
|
|
20240116,110400,151242060,18540,18540,18540,18540,27
|
|
20240116,110300,150741480,18550,18550,18550,18550,0
|
|
20240116,110200,150741480,18550,18550,18550,18550,0
|
|
20240116,110100,150741480,18550,18550,18550,18550,0
|
|
20240116,110000,150741480,18550,18550,18550,18550,0
|
|
20240116,105900,150741480,18550,18550,18550,18550,2
|
|
20240116,105800,150704380,18530,18530,18530,18530,0
|
|
20240116,105700,150704380,18530,18530,18530,18530,0
|
|
20240116,105600,150704380,18530,18530,18530,18530,0
|
|
20240116,105500,150704380,18530,18530,18530,18530,0
|
|
20240116,105400,150704380,18530,18530,18530,18530,0
|
|
20240116,105300,150704380,18530,18530,18530,18530,0
|
|
20240116,105200,150704380,18530,18530,18530,18530,0
|
|
20240116,105100,150704380,18530,18530,18530,18530,0
|
|
20240116,105000,150704380,18530,18530,18530,18530,34
|
|
20240116,104900,150074360,18530,18530,18530,18530,0
|
|
20240116,104800,150074360,18530,18530,18530,18530,3
|
|
20240116,104700,150018770,18520,18530,18530,18520,50
|
|
20240116,104600,149092340,18530,18530,18530,18530,7
|
|
20240116,104500,148962630,18530,18520,18530,18520,74
|
|
20240116,104400,147592140,18520,18520,18520,18520,157
|
|
20240116,104300,144684500,18520,18530,18530,18520,243
|
|
20240116,104200,140183860,18530,18530,18530,18530,0
|
|
20240116,104100,140183860,18530,18530,18530,18530,0
|
|
20240116,104000,140183860,18530,18530,18530,18530,7
|
|
20240116,103900,140054150,18530,18530,18530,18530,90
|
|
20240116,103800,138386450,18530,18530,18530,18530,26
|
|
20240116,103700,137904670,18530,18530,18530,18530,7
|
|
20240116,103600,137774960,18520,18520,18520,18520,0
|
|
20240116,103500,137774960,18520,18510,18520,18510,211
|
|
20240116,103400,133869240,18520,18520,18520,18520,104
|
|
20240116,103300,131943160,18530,18530,18530,18530,0
|
|
20240116,103200,131943160,18530,18530,18530,18530,77
|
|
20240116,103100,130516350,18530,18530,18530,18530,0
|
|
20240116,103000,130516350,18530,18530,18530,18530,0
|
|
20240116,102900,130516350,18530,18530,18530,18530,24
|
|
20240116,102800,130071630,18530,18530,18530,18530,26
|
|
20240116,102700,129589850,18530,18530,18530,18530,0
|
|
20240116,102600,129589850,18530,18540,18540,18530,265
|
|
20240116,102500,124676820,18530,18530,18530,18530,0
|
|
20240116,102400,124676820,18530,18530,18530,18530,0
|
|
20240116,102300,124676820,18530,18530,18530,18530,9
|
|
20240116,102200,124510050,18540,18540,18540,18540,4
|
|
20240116,102100,124435890,18540,18540,18540,18540,3
|
|
20240116,102000,124380270,18560,18560,18560,18560,6
|
|
20240116,101900,124268910,18500,18500,18500,18500,0
|
|
20240116,101800,124268910,18500,18500,18500,18500,0
|
|
20240116,101700,124268910,18500,18500,18500,18500,0
|
|
20240116,101600,124268910,18500,18500,18500,18500,0
|
|
20240116,101500,124268910,18500,18500,18500,18500,4
|
|
20240116,101400,124194910,18490,18490,18490,18490,0
|
|
20240116,101300,124194910,18490,18490,18490,18490,8
|
|
20240116,101200,124046990,18500,18500,18500,18500,0
|
|
20240116,101100,124046990,18500,18500,18500,18500,1
|
|
20240116,101000,124028490,18510,18510,18510,18510,32
|
|
20240116,100900,123436170,18500,18500,18500,18500,342
|
|
20240116,100800,117109170,18500,18500,18500,18500,1
|
|
20240116,100700,117090670,18500,18540,18540,18500,892
|
|
20240116,100600,100581130,18540,18540,18540,18540,0
|
|
20240116,100500,100581130,18540,18540,18540,18540,0
|
|
20240116,100400,100581130,18540,18560,18560,18540,18
|
|
20240116,100300,100247210,18560,18560,18560,18560,10
|
|
20240116,100200,100061610,18540,18560,18560,18540,1119
|
|
20240116,100100,79304300,18570,18570,18570,18570,0
|
|
20240116,100000,79304300,18570,18570,18570,18570,2
|
|
20240116,095900,79267160,18560,18570,18570,18560,14
|
|
20240116,095800,79007260,18570,18570,18570,18570,0
|
|
20240116,095700,79007260,18570,18570,18570,18570,0
|
|
20240116,095600,79007260,18570,18570,18570,18570,61
|
|
20240116,095500,77874490,18580,18580,18580,18580,5
|
|
20240116,095400,77781590,18570,18570,18570,18570,0
|
|
20240116,095300,77781590,18570,18570,18570,18570,0
|
|
20240116,095200,77781590,18570,18570,18570,18570,0
|
|
20240116,095100,77781590,18570,18580,18580,18570,129
|
|
20240116,095000,75385670,18580,18580,18580,18580,60
|
|
20240116,094900,74270870,18570,18600,18600,18570,413
|
|
20240116,094800,66592440,18610,18610,18610,18610,346
|
|
20240116,094700,60153380,18620,18620,18620,18620,242
|
|
20240116,094600,55647340,18630,18640,18640,18630,50
|
|
20240116,094500,54715830,18630,18630,18630,18630,7
|
|
20240116,094400,54585420,18640,18640,18640,18640,0
|
|
20240116,094300,54585420,18640,18640,18640,18640,0
|
|
20240116,094200,54585420,18640,18640,18640,18640,1
|
|
20240116,094100,54566780,18650,18650,18650,18650,38
|
|
20240116,094000,53858080,18640,18640,18640,18640,163
|
|
20240116,093900,50819760,18650,18640,18660,18640,120
|
|
20240116,093800,48581780,18680,18680,18680,18680,0
|
|
20240116,093700,48581780,18680,18680,18680,18680,0
|
|
20240116,093600,48581780,18680,18680,18680,18680,4
|
|
20240116,093500,48507060,18680,18680,18680,18680,1
|
|
20240116,093400,48488380,18690,18690,18690,18690,0
|
|
20240116,093300,48488380,18690,18690,18690,18690,0
|
|
20240116,093200,48488380,18690,18690,18690,18690,1
|
|
20240116,093100,48469690,18650,18650,18650,18650,1
|
|
20240116,093000,48451040,18650,18650,18650,18650,3
|
|
20240116,092900,48395090,18690,18690,18690,18690,58
|
|
20240116,092800,47311070,18690,18690,18690,18690,12
|
|
20240116,092700,47086790,18700,18700,18700,18700,39
|
|
20240116,092600,46357490,18700,18700,18700,18700,15
|
|
20240116,092500,46076990,18700,18700,18700,18700,0
|
|
20240116,092400,46076990,18700,18720,18720,18700,102
|
|
20240116,092300,44169550,18710,18710,18710,18710,0
|
|
20240116,092200,44169550,18710,18710,18710,18710,30
|
|
20240116,092100,43608250,18700,18700,18700,18700,22
|
|
20240116,092000,43196850,18700,18700,18700,18700,2
|
|
20240116,091900,43159450,18710,18710,18710,18710,0
|
|
20240116,091800,43159450,18710,18700,18710,18700,401
|
|
20240116,091700,35660030,18690,18690,18700,18690,156
|
|
20240116,091600,32743800,18700,18700,18700,18700,154
|
|
20240116,091500,29864000,18690,18680,18690,18680,187
|
|
20240116,091400,26369790,18670,18670,18670,18670,0
|
|
20240116,091300,26369790,18670,18670,18670,18670,116
|
|
20240116,091200,24204070,18660,18660,18660,18660,37
|
|
20240116,091100,23513650,18620,18620,18620,18620,0
|
|
20240116,091000,23513650,18620,18620,18620,18620,100
|
|
20240116,090900,21651650,18620,18640,18640,18620,210
|
|
20240116,090800,17738920,18640,18640,18640,18640,0
|
|
20240116,090700,17738920,18640,18640,18640,18640,9
|
|
20240116,090600,17571160,18640,18640,18640,18640,18
|
|
20240116,090500,17235640,18650,18640,18650,18640,150
|
|
20240116,090400,14438640,18610,18610,18610,18610,0
|
|
20240116,090300,14438640,18610,18610,18610,18610,132
|
|
20240116,090200,11982120,18660,18660,18660,18660,0
|
|
20240116,090100,11982120,18660,18660,18660,18660,0
|
|
20240116,090000,11982120,18660,18680,18680,18660,642
|