621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191800,176307730,12360,12360,12360,12360,1862
|
|
20240112,191700,176307730,12360,12360,12360,12360,0
|
|
20240112,191600,176307730,12360,12360,12360,12360,0
|
|
20240112,191500,176307730,12360,12360,12360,12360,0
|
|
20240112,191400,176307730,12360,12360,12360,12360,0
|
|
20240112,191300,176307730,12360,12360,12360,12360,0
|
|
20240112,191200,176307730,12360,12360,12360,12360,0
|
|
20240112,191100,176307730,12360,12360,12360,12360,0
|
|
20240112,191000,176307730,12360,12360,12360,12360,0
|
|
20240112,190900,176307730,12360,12360,12360,12360,0
|
|
20240112,190800,176307730,12360,12360,12360,12360,0
|
|
20240112,190700,176307730,12360,12360,12360,12360,0
|
|
20240112,190600,176307730,12360,12360,12360,12360,0
|
|
20240112,190500,176307730,12360,12360,12360,12360,0
|
|
20240112,190400,176307730,12360,12360,12360,12360,0
|
|
20240112,190300,176307730,12360,12360,12360,12360,0
|
|
20240112,190200,176307730,12360,12360,12360,12360,0
|
|
20240112,190100,176307730,12360,12360,12360,12360,0
|
|
20240112,190000,176307730,12360,12360,12360,12360,0
|
|
20240112,185900,176307730,12360,12360,12360,12360,0
|
|
20240112,185800,176307730,12360,12360,12360,12360,0
|
|
20240112,185700,176307730,12360,12360,12360,12360,0
|
|
20240112,185600,176307730,12360,12360,12360,12360,0
|
|
20240112,185500,176307730,12360,12360,12360,12360,0
|
|
20240112,185400,176307730,12360,12360,12360,12360,0
|
|
20240112,185300,176307730,12360,12360,12360,12360,0
|
|
20240112,185200,176307730,12360,12360,12360,12360,0
|
|
20240112,185100,176307730,12360,12360,12360,12360,0
|
|
20240112,185000,176307730,12360,12360,12360,12360,0
|
|
20240112,184900,176307730,12360,12360,12360,12360,0
|
|
20240112,184800,176307730,12360,12360,12360,12360,1862
|
|
20240112,184700,176307730,12360,12360,12360,12360,0
|
|
20240112,184600,176307730,12360,12360,12360,12360,0
|
|
20240112,184500,176307730,12360,12360,12360,12360,0
|
|
20240112,184400,176307730,12360,12360,12360,12360,0
|
|
20240112,184300,176307730,12360,12360,12360,12360,0
|
|
20240112,184200,176307730,12360,12360,12360,12360,0
|
|
20240112,184100,176307730,12360,12360,12360,12360,0
|
|
20240112,184000,176307730,12360,12360,12360,12360,0
|
|
20240112,183900,176307730,12360,12360,12360,12360,0
|
|
20240112,183800,176307730,12360,12360,12360,12360,0
|
|
20240112,183700,176307730,12360,12360,12360,12360,0
|
|
20240112,183600,176307730,12360,12360,12360,12360,0
|
|
20240112,183500,176307730,12360,12360,12360,12360,0
|
|
20240112,183400,176307730,12360,12360,12360,12360,0
|
|
20240112,183300,176307730,12360,12360,12360,12360,0
|
|
20240112,183200,176307730,12360,12360,12360,12360,0
|
|
20240112,183100,176307730,12360,12360,12360,12360,0
|
|
20240112,183000,176307730,12360,12360,12360,12360,0
|
|
20240112,182900,176307730,12360,12360,12360,12360,0
|
|
20240112,182800,176307730,12360,12360,12360,12360,0
|
|
20240112,182700,176307730,12360,12360,12360,12360,0
|
|
20240112,182600,176307730,12360,12360,12360,12360,0
|
|
20240112,182500,176307730,12360,12360,12360,12360,0
|
|
20240112,182400,176307730,12360,12360,12360,12360,0
|
|
20240112,182300,176307730,12360,12360,12360,12360,0
|
|
20240112,182200,176307730,12360,12360,12360,12360,0
|
|
20240112,182100,176307730,12360,12360,12360,12360,0
|
|
20240112,182000,176307730,12360,12360,12360,12360,0
|
|
20240112,181900,176307730,12360,12360,12360,12360,0
|
|
20240112,181800,176307730,12360,12360,12360,12360,1862
|
|
20240112,181700,176307730,12360,12360,12360,12360,0
|
|
20240112,181600,176307730,12360,12360,12360,12360,0
|
|
20240112,181500,176307730,12360,12360,12360,12360,0
|
|
20240112,181400,176307730,12360,12360,12360,12360,0
|
|
20240112,181300,176307730,12360,12360,12360,12360,0
|
|
20240112,181200,176307730,12360,12360,12360,12360,0
|
|
20240112,181100,176307730,12360,12360,12360,12360,0
|
|
20240112,181000,176307730,12360,12360,12360,12360,0
|
|
20240112,180900,176307730,12360,12360,12360,12360,0
|
|
20240112,180800,176307730,12360,12360,12360,12360,0
|
|
20240112,180700,176307730,12360,12360,12360,12360,0
|
|
20240112,180600,176307730,12360,12360,12360,12360,0
|
|
20240112,180500,176307730,12360,12360,12360,12360,0
|
|
20240112,180400,176307730,12360,12360,12360,12360,0
|
|
20240112,180300,176307730,12360,12360,12360,12360,0
|
|
20240112,180200,176307730,12360,12360,12360,12360,0
|
|
20240112,180100,176307730,12360,12360,12360,12360,0
|
|
20240112,180000,176307730,12360,12360,12360,12360,0
|
|
20240112,175900,176307730,12360,12360,12360,12360,0
|
|
20240112,175800,176307730,12360,12360,12360,12360,0
|
|
20240112,175700,176307730,12360,12360,12360,12360,0
|
|
20240112,175600,176307730,12360,12360,12360,12360,0
|
|
20240112,175500,176307730,12360,12360,12360,12360,0
|
|
20240112,175400,176307730,12360,12360,12360,12360,0
|
|
20240112,175300,176307730,12360,12360,12360,12360,0
|
|
20240112,175200,176307730,12360,12360,12360,12360,0
|
|
20240112,175100,176307730,12360,12360,12360,12360,0
|
|
20240112,175000,176307730,12360,12360,12360,12360,0
|
|
20240112,174900,176307730,12360,12360,12360,12360,0
|
|
20240112,174800,176307730,12360,12360,12360,12360,1862
|
|
20240112,174700,176307730,12360,12360,12360,12360,0
|
|
20240112,174600,176307730,12360,12360,12360,12360,0
|
|
20240112,174500,176307730,12360,12360,12360,12360,0
|
|
20240112,174400,176307730,12360,12360,12360,12360,0
|
|
20240112,174300,176307730,12360,12360,12360,12360,0
|
|
20240112,174200,176307730,12360,12360,12360,12360,0
|
|
20240112,174100,176307730,12360,12360,12360,12360,0
|
|
20240112,174000,176307730,12360,12360,12360,12360,0
|
|
20240112,173900,176307730,12360,12360,12360,12360,0
|
|
20240112,173800,176307730,12360,12360,12360,12360,0
|
|
20240112,173700,176307730,12360,12360,12360,12360,0
|
|
20240112,173600,176307730,12360,12360,12360,12360,0
|
|
20240112,173500,176307730,12360,12360,12360,12360,0
|
|
20240112,173400,176307730,12360,12360,12360,12360,0
|
|
20240112,173300,176307730,12360,12360,12360,12360,0
|
|
20240112,173200,176307730,12360,12360,12360,12360,0
|
|
20240112,173100,176307730,12360,12360,12360,12360,0
|
|
20240112,173000,176307730,12360,12360,12360,12360,0
|
|
20240112,172900,176307730,12360,12360,12360,12360,0
|
|
20240112,172800,176307730,12360,12360,12360,12360,0
|
|
20240112,172700,176307730,12360,12360,12360,12360,0
|
|
20240112,172600,176307730,12360,12360,12360,12360,0
|
|
20240112,172500,176307730,12360,12360,12360,12360,0
|
|
20240112,172400,176307730,12360,12360,12360,12360,0
|
|
20240112,172300,176307730,12360,12360,12360,12360,0
|
|
20240112,172200,176307730,12360,12360,12360,12360,0
|
|
20240112,172100,176307730,12360,12360,12360,12360,0
|
|
20240112,172000,176307730,12360,12360,12360,12360,0
|
|
20240112,171900,176307730,12360,12360,12360,12360,0
|
|
20240112,171800,176307730,12360,12360,12360,12360,1862
|
|
20240112,171700,176307730,12360,12360,12360,12360,0
|
|
20240112,171600,176307730,12360,12360,12360,12360,0
|
|
20240112,171500,176307730,12360,12360,12360,12360,0
|
|
20240112,171400,176307730,12360,12360,12360,12360,0
|
|
20240112,171300,176307730,12360,12360,12360,12360,0
|
|
20240112,171200,176307730,12360,12360,12360,12360,0
|
|
20240112,171100,176307730,12360,12360,12360,12360,0
|
|
20240112,171000,176307730,12360,12360,12360,12360,0
|
|
20240112,170900,176307730,12360,12360,12360,12360,0
|
|
20240112,170800,176307730,12360,12360,12360,12360,0
|
|
20240112,170700,176307730,12360,12360,12360,12360,0
|
|
20240112,170600,176307730,12360,12360,12360,12360,0
|
|
20240112,170500,176307730,12360,12360,12360,12360,0
|
|
20240112,170400,176307730,12360,12360,12360,12360,0
|
|
20240112,170300,176307730,12360,12360,12360,12360,0
|
|
20240112,170200,176307730,12360,12360,12360,12360,0
|
|
20240112,170100,176307730,12360,12360,12360,12360,0
|
|
20240112,170000,176307730,12360,12360,12360,12360,0
|
|
20240112,165900,176307730,12360,12360,12360,12360,0
|
|
20240112,165800,176307730,12360,12360,12360,12360,0
|
|
20240112,165700,176307730,12360,12360,12360,12360,0
|
|
20240112,165600,176307730,12360,12360,12360,12360,0
|
|
20240112,165500,176307730,12360,12360,12360,12360,0
|
|
20240112,165400,176307730,12360,12360,12360,12360,0
|
|
20240112,165300,176307730,12360,12360,12360,12360,0
|
|
20240112,165200,176307730,12360,12360,12360,12360,0
|
|
20240112,165100,176307730,12360,12360,12360,12360,0
|
|
20240112,165000,176307730,12360,12360,12360,12360,0
|
|
20240112,164900,176307730,12360,12360,12360,12360,0
|
|
20240112,164800,176307730,12360,12360,12360,12360,1862
|
|
20240112,164700,176307730,12360,12360,12360,12360,0
|
|
20240112,164600,176307730,12360,12360,12360,12360,0
|
|
20240112,164500,176307730,12360,12360,12360,12360,0
|
|
20240112,164400,176307730,12360,12360,12360,12360,0
|
|
20240112,164300,176307730,12360,12360,12360,12360,0
|
|
20240112,164200,176307730,12360,12360,12360,12360,0
|
|
20240112,164100,176307730,12360,12360,12360,12360,0
|
|
20240112,164000,176307730,12360,12360,12360,12360,0
|
|
20240112,163900,176307730,12360,12360,12360,12360,0
|
|
20240112,163800,176307730,12360,12360,12360,12360,0
|
|
20240112,163700,176307730,12360,12360,12360,12360,0
|
|
20240112,163600,176307730,12360,12360,12360,12360,0
|
|
20240112,163500,176307730,12360,12360,12360,12360,0
|
|
20240112,163400,176307730,12360,12360,12360,12360,0
|
|
20240112,163300,176307730,12360,12360,12360,12360,0
|
|
20240112,163200,176307730,12360,12360,12360,12360,0
|
|
20240112,163100,176307730,12360,12360,12360,12360,0
|
|
20240112,163000,176307730,12360,12360,12360,12360,0
|
|
20240112,162900,176307730,12360,12360,12360,12360,0
|
|
20240112,162800,176307730,12360,12360,12360,12360,0
|
|
20240112,162700,176307730,12360,12360,12360,12360,0
|
|
20240112,162600,176307730,12360,12360,12360,12360,0
|
|
20240112,162500,176307730,12360,12360,12360,12360,0
|
|
20240112,162400,176307730,12360,12360,12360,12360,0
|
|
20240112,162300,176307730,12360,12360,12360,12360,0
|
|
20240112,162200,176307730,12360,12360,12360,12360,0
|
|
20240112,162100,176307730,12360,12360,12360,12360,0
|
|
20240112,162000,176307730,12360,12360,12360,12360,0
|
|
20240112,161900,176307730,12360,12360,12360,12360,0
|
|
20240112,161800,176307730,12360,12360,12360,12360,1862
|
|
20240112,161700,176307730,12360,12360,12360,12360,0
|
|
20240112,161600,176307730,12360,12360,12360,12360,0
|
|
20240112,161500,176307730,12360,12360,12360,12360,0
|
|
20240112,161400,176307730,12360,12360,12360,12360,0
|
|
20240112,161300,176307730,12360,12360,12360,12360,0
|
|
20240112,161200,176307730,12360,12360,12360,12360,0
|
|
20240112,161100,176307730,12360,12360,12360,12360,0
|
|
20240112,161000,176307730,12360,12360,12360,12360,0
|
|
20240112,160900,176307730,12360,12360,12360,12360,0
|
|
20240112,160800,176307730,12360,12360,12360,12360,0
|
|
20240112,160700,176307730,12360,12360,12360,12360,0
|
|
20240112,160600,176307730,12360,12360,12360,12360,0
|
|
20240112,160500,176307730,12360,12360,12360,12360,0
|
|
20240112,160400,176307730,12360,12360,12360,12360,0
|
|
20240112,160300,176307730,12360,12360,12360,12360,0
|
|
20240112,160200,176307730,12360,12360,12360,12360,0
|
|
20240112,160100,176307730,12360,12360,12360,12360,0
|
|
20240112,160000,176307730,12360,12360,12360,12360,0
|
|
20240112,155900,176307730,12360,12360,12360,12360,0
|
|
20240112,155800,176307730,12360,12360,12360,12360,0
|
|
20240112,155700,176307730,12360,12360,12360,12360,0
|
|
20240112,155600,176307730,12360,12360,12360,12360,0
|
|
20240112,155500,176307730,12360,12360,12360,12360,0
|
|
20240112,155400,176307730,12360,12360,12360,12360,0
|
|
20240112,155300,176307730,12360,12360,12360,12360,0
|
|
20240112,155200,176307730,12360,12360,12360,12360,0
|
|
20240112,155100,176307730,12360,12360,12360,12360,0
|
|
20240112,155000,176307730,12360,12360,12360,12360,0
|
|
20240112,154900,176307730,12360,12360,12360,12360,0
|
|
20240112,154800,176307730,12360,12360,12360,12360,1862
|
|
20240112,154700,176307730,12360,12360,12360,12360,0
|
|
20240112,154600,176307730,12360,12360,12360,12360,0
|
|
20240112,154500,176307730,12360,12360,12360,12360,0
|
|
20240112,154400,176307730,12360,12360,12360,12360,0
|
|
20240112,154300,176307730,12360,12360,12360,12360,0
|
|
20240112,154200,176307730,12360,12360,12360,12360,0
|
|
20240112,154100,176307730,12360,12360,12360,12360,0
|
|
20240112,154000,176307730,12360,12360,12360,12360,0
|
|
20240112,153900,176307730,12360,12360,12360,12360,0
|
|
20240112,153800,176307730,12360,12360,12360,12360,0
|
|
20240112,153700,176307730,12360,12360,12360,12360,0
|
|
20240112,153600,176307730,12360,12360,12360,12360,0
|
|
20240112,153500,176307730,12360,12360,12360,12360,0
|
|
20240112,153400,176307730,12360,12360,12360,12360,0
|
|
20240112,153300,176307730,12360,12360,12360,12360,0
|
|
20240112,153200,176307730,12360,12360,12360,12360,0
|
|
20240112,153100,176307730,12360,12360,12360,12360,0
|
|
20240112,153000,176307730,12360,12360,12360,12360,1862
|
|
20240112,152900,153293410,12370,12370,12370,12370,0
|
|
20240112,152800,153293410,12370,12370,12370,12370,0
|
|
20240112,152700,153293410,12370,12370,12370,12370,0
|
|
20240112,152600,153293410,12370,12370,12370,12370,0
|
|
20240112,152500,153293410,12370,12370,12370,12370,0
|
|
20240112,152400,153293410,12370,12370,12370,12370,0
|
|
20240112,152300,153293410,12370,12370,12370,12370,0
|
|
20240112,152200,153293410,12370,12370,12370,12370,0
|
|
20240112,152100,153293410,12370,12370,12370,12370,0
|
|
20240112,152000,153293410,12370,12370,12370,12370,0
|
|
20240112,151900,153293410,12370,12370,12370,12370,12
|
|
20240112,151800,153144970,12360,12360,12360,12360,0
|
|
20240112,151700,153144970,12360,12360,12360,12360,0
|
|
20240112,151600,153144970,12360,12360,12360,12360,0
|
|
20240112,151500,153144970,12360,12360,12360,12360,0
|
|
20240112,151400,153144970,12360,12360,12360,12360,0
|
|
20240112,151300,153144970,12360,12360,12360,12360,0
|
|
20240112,151200,153144970,12360,12360,12360,12360,0
|
|
20240112,151100,153144970,12360,12360,12360,12360,0
|
|
20240112,151000,153144970,12360,12360,12360,12360,0
|
|
20240112,150900,153144970,12360,12360,12360,12360,0
|
|
20240112,150800,153144970,12360,12360,12360,12360,49
|
|
20240112,150700,152539330,12360,12360,12360,12360,111
|
|
20240112,150600,151167370,12360,12360,12360,12360,0
|
|
20240112,150500,151167370,12360,12360,12360,12360,0
|
|
20240112,150400,151167370,12360,12360,12360,12360,0
|
|
20240112,150300,151167370,12360,12360,12360,12360,0
|
|
20240112,150200,151167370,12360,12360,12360,12360,0
|
|
20240112,150100,151167370,12360,12360,12360,12360,0
|
|
20240112,150000,151167370,12360,12360,12360,12360,8
|
|
20240112,145900,151068490,12370,12370,12370,12370,6
|
|
20240112,145800,150994270,12370,12370,12370,12370,2
|
|
20240112,145700,150969530,12370,12370,12370,12370,50
|
|
20240112,145600,150351030,12370,12370,12370,12370,9
|
|
20240112,145500,150239700,12370,12370,12370,12370,4
|
|
20240112,145400,150190220,12370,12370,12370,12370,2
|
|
20240112,145300,150165480,12370,12370,12370,12370,3
|
|
20240112,145200,150128370,12370,12370,12370,12370,10
|
|
20240112,145100,150004670,12370,12370,12370,12370,0
|
|
20240112,145000,150004670,12370,12370,12370,12370,6
|
|
20240112,144900,149930450,12380,12370,12380,12370,12
|
|
20240112,144800,149781950,12370,12370,12370,12370,4
|
|
20240112,144700,149732470,12370,12370,12370,12370,7
|
|
20240112,144600,149645880,12370,12370,12370,12370,0
|
|
20240112,144500,149645880,12370,12370,12370,12370,6
|
|
20240112,144400,149571660,12370,12370,12370,12370,7
|
|
20240112,144300,149485070,12370,12370,12370,12370,2
|
|
20240112,144200,149460330,12370,12370,12370,12370,0
|
|
20240112,144100,149460330,12370,12370,12370,12370,10
|
|
20240112,144000,149336630,12380,12380,12380,12380,2
|
|
20240112,143900,149311870,12370,12370,12370,12370,0
|
|
20240112,143800,149311870,12370,12360,12370,12360,11
|
|
20240112,143700,149175890,12360,12370,12370,12360,6
|
|
20240112,143600,149101710,12360,12360,12360,12360,2
|
|
20240112,143500,149076990,12360,12360,12360,12360,3
|
|
20240112,143400,149039910,12360,12360,12360,12360,6
|
|
20240112,143300,148965750,12360,12360,12360,12360,4
|
|
20240112,143200,148916310,12360,12360,12360,12360,5
|
|
20240112,143100,148854510,12360,12360,12360,12360,6
|
|
20240112,143000,148780350,12390,12390,12390,12390,0
|
|
20240112,142900,148780350,12390,12350,12390,12350,706
|
|
20240112,142800,140040280,12350,12350,12350,12350,0
|
|
20240112,142700,140040280,12350,12350,12350,12350,6
|
|
20240112,142600,139966180,12350,12350,12350,12350,7
|
|
20240112,142500,139879730,12350,12350,12350,12350,2
|
|
20240112,142400,139855030,12350,12350,12350,12350,0
|
|
20240112,142300,139855030,12350,12350,12350,12350,9
|
|
20240112,142200,139743880,12350,12350,12350,12350,6
|
|
20240112,142100,139669780,12350,12350,12350,12350,0
|
|
20240112,142000,139669780,12350,12350,12350,12350,10
|
|
20240112,141900,139546280,12350,12350,12350,12350,4
|
|
20240112,141800,139496880,12350,12350,12350,12350,2
|
|
20240112,141700,139472180,12350,12350,12350,12350,3
|
|
20240112,141600,139435130,12350,12350,12350,12350,6
|
|
20240112,141500,139361030,12350,12350,12350,12350,6
|
|
20240112,141400,139286930,12350,12350,12350,12350,5
|
|
20240112,141300,139225180,12350,12350,12350,12350,0
|
|
20240112,141200,139225180,12350,12340,12350,12340,15
|
|
20240112,141100,139039970,12340,12340,12340,12340,6
|
|
20240112,141000,138965930,12340,12340,12340,12340,0
|
|
20240112,140900,138965930,12340,12340,12340,12340,6
|
|
20240112,140800,138891890,12380,12380,12380,12380,0
|
|
20240112,140700,138891890,12380,12350,12380,12350,600
|
|
20240112,140600,131464050,12340,12340,12340,12340,0
|
|
20240112,140500,131464050,12340,12340,12340,12340,9
|
|
20240112,140400,131352990,12340,12340,12340,12340,4
|
|
20240112,140300,131303630,12340,12340,12340,12340,2
|
|
20240112,140200,131278950,12340,12340,12340,12340,5
|
|
20240112,140100,131217250,12340,12340,12340,12340,8
|
|
20240112,140000,131118530,12340,12340,12340,12340,2
|
|
20240112,135900,131093850,12340,12340,12340,12340,4
|
|
20240112,135800,131044490,12340,12340,12360,12340,10
|
|
20240112,135700,130921050,12330,12330,12330,12330,4
|
|
20240112,135600,130871730,12330,12330,12330,12330,5
|
|
20240112,135500,130810080,12330,12330,12330,12330,0
|
|
20240112,135400,130810080,12330,12330,12330,12330,6
|
|
20240112,135300,130736100,12330,12330,12330,12330,669
|
|
20240112,135200,122487330,12330,12330,12330,12330,0
|
|
20240112,135100,122487330,12330,12330,12330,12330,2
|
|
20240112,135000,122462670,12330,12330,12330,12330,12
|
|
20240112,134900,122314710,12330,12330,12330,12330,4
|
|
20240112,134800,122265390,12330,12330,12330,12330,0
|
|
20240112,134700,122265390,12330,12330,12330,12330,11
|
|
20240112,134600,122129760,12330,12330,12330,12330,4
|
|
20240112,134500,122080440,12330,12330,12330,12330,2
|
|
20240112,134400,122055780,12330,12330,12330,12330,0
|
|
20240112,134300,122055780,12330,12330,12330,12330,0
|
|
20240112,134200,122055780,12330,12330,12330,12330,0
|
|
20240112,134100,122055780,12330,12320,12330,12320,677
|
|
20240112,134000,113708410,12320,12320,12320,12320,6
|
|
20240112,133900,113634490,12320,12320,12320,12320,4
|
|
20240112,133800,113585210,12320,12330,12330,12320,4
|
|
20240112,133700,113535910,12330,12330,12330,12330,190
|
|
20240112,133600,111193210,12330,12340,12340,12330,43
|
|
20240112,133500,110662610,12340,12340,12340,12340,7
|
|
20240112,133400,110576230,12340,12340,12340,12340,2
|
|
20240112,133300,110551550,12340,12340,12340,12340,112
|
|
20240112,133200,109169470,12340,12350,12350,12340,13
|
|
20240112,133100,109008950,12360,12380,12380,12360,650
|
|
20240112,133000,100974910,12390,12350,12390,12350,600
|
|
20240112,132900,93541650,12340,12340,12340,12340,10
|
|
20240112,132800,93418250,12340,12340,12340,12340,33
|
|
20240112,132700,93011030,12340,12340,12340,12340,2
|
|
20240112,132600,92986350,12340,12340,12340,12340,3
|
|
20240112,132500,92949330,12340,12340,12340,12330,108
|
|
20240112,132400,91616650,12340,12340,12340,12340,6
|
|
20240112,132300,91542610,12340,12340,12340,12340,3
|
|
20240112,132200,91505590,12340,12340,12340,12340,2
|
|
20240112,132100,91480910,12340,12340,12340,12340,8
|
|
20240112,132000,91382190,12340,12340,12340,12340,2
|
|
20240112,131900,91357510,12340,12340,12340,12340,0
|
|
20240112,131800,91357510,12340,12330,12340,12330,115
|
|
20240112,131700,89938470,12330,12340,12340,12330,45
|
|
20240112,131600,89383210,12340,12340,12340,12340,2
|
|
20240112,131500,89358530,12340,12340,12340,12340,4
|
|
20240112,131400,89309170,12340,12340,12340,12340,11
|
|
20240112,131300,89173430,12340,12340,12340,12340,2
|
|
20240112,131200,89148750,12340,12340,12340,12340,0
|
|
20240112,131100,89148750,12340,12340,12340,12340,10
|
|
20240112,131000,89025350,12340,12340,12340,12340,4
|
|
20240112,130900,88975990,12350,12350,12350,12350,0
|
|
20240112,130800,88975990,12350,12350,12350,12350,105
|
|
20240112,130700,87679240,12350,12350,12350,12350,6
|
|
20240112,130600,87605140,12350,12350,12350,12350,6
|
|
20240112,130500,87531040,12350,12350,12350,12350,3
|
|
20240112,130400,87493990,12350,12350,12350,12350,2
|
|
20240112,130300,87469290,12390,12390,12390,12390,0
|
|
20240112,130200,87469290,12390,12350,12390,12350,605
|
|
20240112,130100,79975070,12360,12360,12360,12360,213
|
|
20240112,130000,77342390,12360,12360,12360,12360,2
|
|
20240112,125900,77317670,12370,12370,12370,12370,33
|
|
20240112,125800,76909460,12370,12370,12370,12370,6
|
|
20240112,125700,76835240,12370,12370,12370,12370,0
|
|
20240112,125600,76835240,12370,12370,12370,12370,6
|
|
20240112,125500,76761020,12370,12370,12370,12370,9
|
|
20240112,125400,76649690,12370,12370,12370,12370,0
|
|
20240112,125300,76649690,12370,12370,12370,12370,4
|
|
20240112,125200,76600210,12370,12370,12370,12370,11
|
|
20240112,125100,76464140,12370,12370,12370,12370,2
|
|
20240112,125000,76439400,12370,12370,12370,12370,0
|
|
20240112,124900,76439400,12370,12370,12370,12370,10
|
|
20240112,124800,76315700,12370,12370,12370,12370,4
|
|
20240112,124700,76266220,12380,12380,12380,12380,22
|
|
20240112,124600,75993860,12380,12380,12380,12380,5
|
|
20240112,124500,75931960,12380,12380,12380,12380,8
|
|
20240112,124400,75832920,12380,12380,12380,12380,2
|
|
20240112,124300,75808160,12380,12380,12380,12380,3
|
|
20240112,124200,75771020,12380,12380,12380,12380,4
|
|
20240112,124100,75721500,12380,12380,12380,12380,8
|
|
20240112,124000,75622460,12380,12380,12380,12380,6
|
|
20240112,123900,75548180,12380,12380,12380,12380,0
|
|
20240112,123800,75548180,12380,12380,12380,12380,6
|
|
20240112,123700,75473900,12380,12380,12380,12380,8
|
|
20240112,123600,75374860,12390,12390,12390,12390,8
|
|
20240112,123500,75275740,12380,12380,12380,12380,2
|
|
20240112,123400,75250980,12380,12380,12390,12380,12
|
|
20240112,123300,75102410,12390,12390,12390,12390,0
|
|
20240112,123200,75102410,12390,12390,12390,12390,10
|
|
20240112,123100,74978510,12380,12380,12380,12380,9
|
|
20240112,123000,74867090,12380,12380,12380,12380,4
|
|
20240112,122900,74817570,12380,12380,12380,12380,2
|
|
20240112,122800,74792810,12380,12380,12380,12380,6
|
|
20240112,122700,74718530,12380,12380,12380,12380,4
|
|
20240112,122600,74669010,12380,12380,12380,12380,6
|
|
20240112,122500,74594730,12380,12380,12380,12380,3
|
|
20240112,122400,74557590,12380,12380,12380,12380,2
|
|
20240112,122300,74532830,12380,12380,12380,12380,8
|
|
20240112,122200,74433790,12380,12380,12380,12380,5
|
|
20240112,122100,74371890,12380,12380,12380,12380,0
|
|
20240112,122000,74371890,12380,12380,12380,12380,6
|
|
20240112,121900,74297610,12380,12380,12380,12380,10
|
|
20240112,121800,74173810,12380,12380,12380,12380,0
|
|
20240112,121700,74173810,12380,12380,12380,12380,2
|
|
20240112,121600,74149050,12380,12380,12380,12380,7
|
|
20240112,121500,74062390,12380,12380,12380,12380,6
|
|
20240112,121400,73988110,12380,12380,12380,12380,0
|
|
20240112,121300,73988110,12380,12380,12380,12380,5
|
|
20240112,121200,73926210,12380,12380,12380,12380,8
|
|
20240112,121100,73827170,12380,12380,12380,12380,2
|
|
20240112,121000,73802410,12380,12380,12380,12380,4
|
|
20240112,120900,73752890,12380,12380,12380,12380,6
|
|
20240112,120800,73678610,12380,12380,12380,12380,6
|
|
20240112,120700,73604330,12400,12390,12400,12390,10
|
|
20240112,120600,73480360,12380,12380,12380,12380,2
|
|
20240112,120500,73455600,12380,12380,12380,12380,8
|
|
20240112,120400,73356560,12380,12380,12380,12380,2
|
|
20240112,120300,73331800,12380,12380,12380,12380,0
|
|
20240112,120200,73331800,12380,12380,12380,12380,3
|
|
20240112,120100,73294660,12380,12380,12380,12380,9
|
|
20240112,120000,73183240,12380,12390,12390,12380,3
|
|
20240112,115900,73146090,12380,12380,12380,12380,1
|
|
20240112,115800,73133710,12380,12380,12380,12380,8
|
|
20240112,115700,73034670,12380,12380,12380,12380,4
|
|
20240112,115600,72985150,12390,12390,12390,12390,1
|
|
20240112,115500,72972760,12380,12380,12380,12380,5
|
|
20240112,115400,72910860,12390,12380,12390,12380,9
|
|
20240112,115300,72799430,12380,12380,12380,12380,2
|
|
20240112,115200,72774670,12380,12380,12380,12380,3
|
|
20240112,115100,72737530,12390,12390,12390,12390,114
|
|
20240112,115000,71325070,12400,12390,12400,12390,7
|
|
20240112,114900,71238330,12400,12400,12400,12400,64
|
|
20240112,114800,70444730,12400,12400,12400,12400,2
|
|
20240112,114700,70419930,12400,12410,12410,12400,5
|
|
20240112,114600,70357920,12400,12400,12400,12400,9
|
|
20240112,114500,70246320,12400,12400,12400,12400,0
|
|
20240112,114400,70246320,12400,12400,12400,12400,2
|
|
20240112,114300,70221520,12400,12410,12410,12400,12
|
|
20240112,114200,70072710,12410,12410,12410,12410,0
|
|
20240112,114100,70072710,12410,12400,12410,12400,6
|
|
20240112,114000,69998270,12410,12400,12410,12400,5
|
|
20240112,113900,69936260,12400,12400,12410,12400,7
|
|
20240112,113800,69849450,12400,12400,12400,12400,0
|
|
20240112,113700,69849450,12400,12400,12400,12400,6
|
|
20240112,113600,69775050,12400,12400,12400,12400,8
|
|
20240112,113500,69675850,12400,12410,12410,12400,3
|
|
20240112,113400,69638640,12400,12400,12400,12400,3
|
|
20240112,113300,69601440,12400,12400,12400,12400,2
|
|
20240112,113200,69576640,12400,12400,12400,12400,8
|
|
20240112,113100,69477440,12400,12400,12410,12400,6
|
|
20240112,113000,69403030,12400,12400,12400,12400,2
|
|
20240112,112900,69378230,12410,12410,12410,12410,0
|
|
20240112,112800,69378230,12410,12400,12410,12400,11
|
|
20240112,112700,69241820,12400,12400,12400,12400,0
|
|
20240112,112600,69241820,12400,12400,12400,12400,2
|
|
20240112,112500,69217020,12400,12410,12410,12400,12
|
|
20240112,112400,69068210,12410,12410,12410,12410,0
|
|
20240112,112300,69068210,12410,12410,12410,12410,3
|
|
20240112,112200,69030980,12400,12400,12400,12400,11
|
|
20240112,112100,68894580,12400,12400,12410,12400,7
|
|
20240112,112000,68807770,12400,12400,12400,12400,0
|
|
20240112,111900,68807770,12400,12400,12400,12400,6
|
|
20240112,111800,68733370,12400,12400,12400,12400,0
|
|
20240112,111700,68733370,12400,12410,12410,12400,5
|
|
20240112,111600,68671360,12400,12400,12400,12400,3
|
|
20240112,111500,68634160,12400,12400,12400,12400,2
|
|
20240112,111400,68609360,12400,12400,12400,12400,8
|
|
20240112,111300,68510160,12400,12400,12410,12400,6
|
|
20240112,111200,68435750,12400,12400,12400,12400,2
|
|
20240112,111100,68410950,12410,12400,12410,12400,6
|
|
20240112,111000,68336530,12410,12410,12420,12410,119
|
|
20240112,110900,66859730,12420,12420,12420,12420,1
|
|
20240112,110800,66847310,12410,12410,12410,12410,2
|
|
20240112,110700,66822490,12410,12410,12410,12410,8
|
|
20240112,110600,66723210,12440,12440,12440,12440,0
|
|
20240112,110500,66723210,12440,12420,12440,12420,7
|
|
20240112,110400,66636230,12410,12410,12410,12410,5
|
|
20240112,110300,66574180,12410,12410,12410,12410,4
|
|
20240112,110200,66524540,12420,12420,12420,12420,4
|
|
20240112,110100,66474860,12420,12420,12420,12420,1
|
|
20240112,110000,66462440,12450,12430,12450,12430,600
|
|
20240112,105900,58992990,12410,12420,12420,12410,24
|
|
20240112,105800,58694950,12440,12440,12440,12440,0
|
|
20240112,105700,58694950,12440,12430,12440,12430,6
|
|
20240112,105600,58620360,12420,12420,12420,12420,8
|
|
20240112,105500,58521000,12430,12430,12430,12430,0
|
|
20240112,105400,58521000,12430,12430,12430,12430,1
|
|
20240112,105300,58508570,12420,12420,12420,12420,2
|
|
20240112,105200,58483730,12420,12420,12420,12420,10
|
|
20240112,105100,58359530,12420,12420,12420,12420,3
|
|
20240112,105000,58322270,12420,12430,12430,12420,3
|
|
20240112,104900,58285000,12420,12420,12420,12420,4
|
|
20240112,104800,58235320,12420,12420,12420,12420,10
|
|
20240112,104700,58111120,12420,12420,12420,12420,0
|
|
20240112,104600,58111120,12420,12430,12430,12420,3
|
|
20240112,104500,58073850,12430,12430,12430,12430,8
|
|
20240112,104400,57974410,12430,12430,12430,12430,2
|
|
20240112,104300,57949550,12430,12430,12430,12430,2
|
|
20240112,104200,57924690,12430,12430,12440,12430,8
|
|
20240112,104100,57825240,12430,12420,12430,12420,7
|
|
20240112,104000,57738250,12420,12420,12420,12420,0
|
|
20240112,103900,57738250,12420,12420,12420,12420,7
|
|
20240112,103800,57651310,12430,12430,12430,12430,3
|
|
20240112,103700,57614020,12430,12430,12430,12430,16
|
|
20240112,103600,57415140,12420,12420,12420,12420,4
|
|
20240112,103500,57365460,12420,12420,12420,12420,3
|
|
20240112,103400,57328200,12420,12420,12430,12420,11
|
|
20240112,103300,57191570,12430,12430,12430,12430,0
|
|
20240112,103200,57191570,12430,12430,12430,12430,0
|
|
20240112,103100,57191570,12430,12430,12430,12430,0
|
|
20240112,103000,57191570,12430,12430,12470,12430,604
|
|
20240112,102900,49660110,12420,12420,12420,12420,0
|
|
20240112,102800,49660110,12420,12430,12430,12420,5
|
|
20240112,102700,49598000,12420,12430,12430,12420,8
|
|
20240112,102600,49498600,12430,12430,12430,12430,2
|
|
20240112,102500,49473740,12430,12430,12430,12430,2
|
|
20240112,102400,49448880,12450,12450,12450,12450,1
|
|
20240112,102300,49436430,12440,12440,12440,12440,30
|
|
20240112,102200,49063230,12440,12430,12440,12430,12
|
|
20240112,102100,48913970,12420,12420,12420,12420,5
|
|
20240112,102000,48851870,12430,12420,12430,12420,5
|
|
20240112,101900,48789760,12420,12420,12420,12420,6
|
|
20240112,101800,48715240,12420,12420,12420,12420,4
|
|
20240112,101700,48665560,12420,12420,12420,12420,2
|
|
20240112,101600,48640720,12430,12430,12440,12430,8
|
|
20240112,101500,48541270,12430,12430,12430,12430,7
|
|
20240112,101400,48454260,12420,12420,12420,12420,3
|
|
20240112,101300,48417000,12420,12420,12420,12420,0
|
|
20240112,101200,48417000,12420,12420,12430,12420,14
|
|
20240112,101100,48243110,12420,12420,12420,12420,0
|
|
20240112,101000,48243110,12420,12420,12420,12420,2
|
|
20240112,100900,48218270,12420,12420,12420,12420,8
|
|
20240112,100800,48118910,12420,12440,12440,12420,7
|
|
20240112,100700,48031950,12430,12430,12430,12430,0
|
|
20240112,100600,48031950,12430,12430,12430,12430,7
|
|
20240112,100500,47944940,12440,12440,12440,12440,6
|
|
20240112,100400,47870300,12450,12450,12450,12450,1
|
|
20240112,100300,47857850,12440,12440,12440,12440,0
|
|
20240112,100200,47857850,12440,12440,12440,12440,0
|
|
20240112,100100,47857850,12440,12440,12440,12440,4
|
|
20240112,100000,47808090,12490,12460,12500,12460,601
|
|
20240112,095900,40301860,12480,12480,12480,12480,0
|
|
20240112,095800,40301860,12480,12440,12480,12440,14
|
|
20240112,095700,40127470,12440,12450,12450,12440,7
|
|
20240112,095600,40040380,12440,12440,12440,12440,4
|
|
20240112,095500,39990620,12440,12440,12440,12440,0
|
|
20240112,095400,39990620,12440,12440,12440,12440,11
|
|
20240112,095300,39853780,12450,12450,12450,12450,1
|
|
20240112,095200,39841330,12440,12440,12440,12440,2
|
|
20240112,095100,39816450,12440,12440,12440,12440,0
|
|
20240112,095000,39816450,12440,12440,12440,12440,4
|
|
20240112,094900,39766690,12450,12450,12450,12450,1
|
|
20240112,094800,39754240,12440,12440,12440,12440,6
|
|
20240112,094700,39679600,12440,12440,12450,12440,13
|
|
20240112,094600,39517850,12450,12450,12450,12450,0
|
|
20240112,094500,39517850,12450,12440,12450,12440,6
|
|
20240112,094400,39443200,12440,12440,12440,12440,0
|
|
20240112,094300,39443200,12440,12450,12450,12440,7
|
|
20240112,094200,39356090,12450,12450,12450,12450,3
|
|
20240112,094100,39318740,12450,12460,12460,12450,3
|
|
20240112,094000,39281380,12450,12450,12450,12450,4
|
|
20240112,093900,39231580,12450,12450,12450,12450,10
|
|
20240112,093800,39107080,12470,12470,12470,12470,0
|
|
20240112,093700,39107080,12470,12470,12470,12470,1
|
|
20240112,093600,39094610,12460,12460,12460,12460,14
|
|
20240112,093500,38920170,12460,12460,12460,12460,0
|
|
20240112,093400,38920170,12460,12460,12460,12460,2
|
|
20240112,093300,38895250,12470,12470,12470,12460,40
|
|
20240112,093200,38396760,12470,12470,12470,12460,7
|
|
20240112,093100,38309510,12480,12480,12480,12480,1
|
|
20240112,093000,38297030,12490,12440,12490,12440,603
|
|
20240112,092900,30767070,12450,12440,12450,12440,15
|
|
20240112,092800,30580460,12450,12450,12450,12450,10
|
|
20240112,092700,30455960,12450,12440,12450,12430,567
|
|
20240112,092600,23406520,12440,12440,12440,12440,0
|
|
20240112,092500,23406520,12440,12440,12440,12440,8
|
|
20240112,092400,23307000,12450,12450,12450,12450,130
|
|
20240112,092300,21688500,12450,12460,12460,12450,3
|
|
20240112,092200,21651140,12450,12450,12450,12450,0
|
|
20240112,092100,21651140,12450,12460,12460,12450,24
|
|
20240112,092000,21352140,12460,12460,12460,12460,16
|
|
20240112,091900,21152780,12460,12460,12470,12460,37
|
|
20240112,091800,20691750,12460,12460,12460,12450,20
|
|
20240112,091700,20442590,12460,12460,12460,12460,0
|
|
20240112,091600,20442590,12460,12460,12460,12460,2
|
|
20240112,091500,20417670,12480,12470,12480,12470,7
|
|
20240112,091400,20330370,12470,12470,12470,12470,4
|
|
20240112,091300,20280490,12490,12490,12490,12490,0
|
|
20240112,091200,20280490,12490,12480,12490,12480,19
|
|
20240112,091100,20043280,12500,12490,12500,12480,19
|
|
20240112,091000,19806070,12490,12500,12500,12490,10
|
|
20240112,090900,19681110,12500,12480,12500,12480,230
|
|
20240112,090800,16808650,12480,12480,12480,12480,0
|
|
20240112,090700,16808650,12480,12460,12480,12440,554
|
|
20240112,090600,9915440,12460,12460,12460,12460,3
|
|
20240112,090500,9878060,12470,12470,12470,12470,0
|
|
20240112,090400,9878060,12470,12470,12470,12470,5
|
|
20240112,090300,9815710,12470,12460,12470,12460,23
|
|
20240112,090200,9529010,12480,12480,12480,12480,0
|
|
20240112,090100,9529010,12480,12480,12480,12480,55
|
|
20240112,090000,8842610,12490,12450,12490,12440,709
|