590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,184600,1102391840,7510,7510,7510,7510,0
|
|
20240119,184500,1102391840,7510,7510,7510,7510,0
|
|
20240119,184400,1102391840,7510,7510,7510,7510,0
|
|
20240119,184300,1102391840,7510,7510,7510,7510,0
|
|
20240119,184200,1102391840,7510,7510,7510,7510,0
|
|
20240119,184100,1102391840,7510,7510,7510,7510,0
|
|
20240119,184000,1102391840,7510,7510,7510,7510,0
|
|
20240119,183900,1102391840,7510,7510,7510,7510,0
|
|
20240119,183800,1102391840,7510,7510,7510,7510,0
|
|
20240119,183700,1102391840,7510,7510,7510,7510,0
|
|
20240119,183600,1102391840,7510,7510,7510,7510,0
|
|
20240119,183500,1102391840,7510,7510,7510,7510,0
|
|
20240119,183400,1102391840,7510,7510,7510,7510,0
|
|
20240119,183300,1102391840,7510,7510,7510,7510,0
|
|
20240119,183200,1102391840,7510,7510,7510,7510,0
|
|
20240119,183100,1102391840,7510,7510,7510,7510,0
|
|
20240119,183000,1102391840,7510,7510,7510,7510,0
|
|
20240119,182900,1102391840,7510,7510,7510,7510,0
|
|
20240119,182800,1102391840,7510,7510,7510,7510,0
|
|
20240119,182700,1102391840,7510,7510,7510,7510,0
|
|
20240119,182600,1102391840,7510,7510,7510,7510,0
|
|
20240119,182500,1102391840,7510,7510,7510,7510,0
|
|
20240119,182400,1102391840,7510,7510,7510,7510,0
|
|
20240119,182300,1102391840,7510,7510,7510,7510,0
|
|
20240119,182200,1102391840,7510,7510,7510,7510,0
|
|
20240119,182100,1102391840,7510,7510,7510,7510,0
|
|
20240119,182000,1102391840,7510,7510,7510,7510,0
|
|
20240119,181900,1102391840,7510,7510,7510,7510,0
|
|
20240119,181800,1102391840,7510,7510,7510,7510,0
|
|
20240119,181700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,181600,1102391840,7510,7510,7510,7510,0
|
|
20240119,181500,1102391840,7510,7510,7510,7510,0
|
|
20240119,181400,1102391840,7510,7510,7510,7510,0
|
|
20240119,181300,1102391840,7510,7510,7510,7510,0
|
|
20240119,181200,1102391840,7510,7510,7510,7510,0
|
|
20240119,181100,1102391840,7510,7510,7510,7510,0
|
|
20240119,181000,1102391840,7510,7510,7510,7510,0
|
|
20240119,180900,1102391840,7510,7510,7510,7510,0
|
|
20240119,180800,1102391840,7510,7510,7510,7510,0
|
|
20240119,180700,1102391840,7510,7510,7510,7510,0
|
|
20240119,180600,1102391840,7510,7510,7510,7510,0
|
|
20240119,180500,1102391840,7510,7510,7510,7510,0
|
|
20240119,180400,1102391840,7510,7510,7510,7510,0
|
|
20240119,180300,1102391840,7510,7510,7510,7510,0
|
|
20240119,180200,1102391840,7510,7510,7510,7510,0
|
|
20240119,180100,1102391840,7510,7510,7510,7510,0
|
|
20240119,180000,1102391840,7510,7510,7510,7510,0
|
|
20240119,175900,1102391840,7510,7510,7510,7510,0
|
|
20240119,175800,1102391840,7510,7510,7510,7510,0
|
|
20240119,175700,1102391840,7510,7510,7510,7510,0
|
|
20240119,175600,1102391840,7510,7510,7510,7510,0
|
|
20240119,175500,1102391840,7510,7510,7510,7510,0
|
|
20240119,175400,1102391840,7510,7510,7510,7510,0
|
|
20240119,175300,1102391840,7510,7510,7510,7510,0
|
|
20240119,175200,1102391840,7510,7510,7510,7510,0
|
|
20240119,175100,1102391840,7510,7510,7510,7510,0
|
|
20240119,175000,1102391840,7510,7510,7510,7510,0
|
|
20240119,174900,1102391840,7510,7510,7510,7510,0
|
|
20240119,174800,1102391840,7510,7510,7510,7510,0
|
|
20240119,174700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,174600,1102391840,7510,7510,7510,7510,0
|
|
20240119,174500,1102391840,7510,7510,7510,7510,0
|
|
20240119,174400,1102391840,7510,7510,7510,7510,0
|
|
20240119,174300,1102391840,7510,7510,7510,7510,0
|
|
20240119,174200,1102391840,7510,7510,7510,7510,0
|
|
20240119,174100,1102391840,7510,7510,7510,7510,0
|
|
20240119,174000,1102391840,7510,7510,7510,7510,0
|
|
20240119,173900,1102391840,7510,7510,7510,7510,0
|
|
20240119,173800,1102391840,7510,7510,7510,7510,0
|
|
20240119,173700,1102391840,7510,7510,7510,7510,0
|
|
20240119,173600,1102391840,7510,7510,7510,7510,0
|
|
20240119,173500,1102391840,7510,7510,7510,7510,0
|
|
20240119,173400,1102391840,7510,7510,7510,7510,0
|
|
20240119,173300,1102391840,7510,7510,7510,7510,0
|
|
20240119,173200,1102391840,7510,7510,7510,7510,0
|
|
20240119,173100,1102391840,7510,7510,7510,7510,0
|
|
20240119,173000,1102391840,7510,7510,7510,7510,0
|
|
20240119,172900,1102391840,7510,7510,7510,7510,0
|
|
20240119,172800,1102391840,7510,7510,7510,7510,0
|
|
20240119,172700,1102391840,7510,7510,7510,7510,0
|
|
20240119,172600,1102391840,7510,7510,7510,7510,0
|
|
20240119,172500,1102391840,7510,7510,7510,7510,0
|
|
20240119,172400,1102391840,7510,7510,7510,7510,0
|
|
20240119,172300,1102391840,7510,7510,7510,7510,0
|
|
20240119,172200,1102391840,7510,7510,7510,7510,0
|
|
20240119,172100,1102391840,7510,7510,7510,7510,0
|
|
20240119,172000,1102391840,7510,7510,7510,7510,0
|
|
20240119,171900,1102391840,7510,7510,7510,7510,0
|
|
20240119,171800,1102391840,7510,7510,7510,7510,0
|
|
20240119,171700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,171600,1102391840,7510,7510,7510,7510,0
|
|
20240119,171500,1102391840,7510,7510,7510,7510,0
|
|
20240119,171400,1102391840,7510,7510,7510,7510,0
|
|
20240119,171300,1102391840,7510,7510,7510,7510,0
|
|
20240119,171200,1102391840,7510,7510,7510,7510,0
|
|
20240119,171100,1102391840,7510,7510,7510,7510,0
|
|
20240119,171000,1102391840,7510,7510,7510,7510,0
|
|
20240119,170900,1102391840,7510,7510,7510,7510,0
|
|
20240119,170800,1102391840,7510,7510,7510,7510,0
|
|
20240119,170700,1102391840,7510,7510,7510,7510,0
|
|
20240119,170600,1102391840,7510,7510,7510,7510,0
|
|
20240119,170500,1102391840,7510,7510,7510,7510,0
|
|
20240119,170400,1102391840,7510,7510,7510,7510,0
|
|
20240119,170300,1102391840,7510,7510,7510,7510,0
|
|
20240119,170200,1102391840,7510,7510,7510,7510,0
|
|
20240119,170100,1102391840,7510,7510,7510,7510,0
|
|
20240119,170000,1102391840,7510,7510,7510,7510,0
|
|
20240119,165900,1102391840,7510,7510,7510,7510,0
|
|
20240119,165800,1102391840,7510,7510,7510,7510,0
|
|
20240119,165700,1102391840,7510,7510,7510,7510,0
|
|
20240119,165600,1102391840,7510,7510,7510,7510,0
|
|
20240119,165500,1102391840,7510,7510,7510,7510,0
|
|
20240119,165400,1102391840,7510,7510,7510,7510,0
|
|
20240119,165300,1102391840,7510,7510,7510,7510,0
|
|
20240119,165200,1102391840,7510,7510,7510,7510,0
|
|
20240119,165100,1102391840,7510,7510,7510,7510,0
|
|
20240119,165000,1102391840,7510,7510,7510,7510,0
|
|
20240119,164900,1102391840,7510,7510,7510,7510,0
|
|
20240119,164800,1102391840,7510,7510,7510,7510,0
|
|
20240119,164700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,164600,1102391840,7510,7510,7510,7510,0
|
|
20240119,164500,1102391840,7510,7510,7510,7510,0
|
|
20240119,164400,1102391840,7510,7510,7510,7510,0
|
|
20240119,164300,1102391840,7510,7510,7510,7510,0
|
|
20240119,164200,1102391840,7510,7510,7510,7510,0
|
|
20240119,164100,1102391840,7510,7510,7510,7510,0
|
|
20240119,164000,1102391840,7510,7510,7510,7510,0
|
|
20240119,163900,1102391840,7510,7510,7510,7510,0
|
|
20240119,163800,1102391840,7510,7510,7510,7510,0
|
|
20240119,163700,1102391840,7510,7510,7510,7510,0
|
|
20240119,163600,1102391840,7510,7510,7510,7510,0
|
|
20240119,163500,1102391840,7510,7510,7510,7510,0
|
|
20240119,163400,1102391840,7510,7510,7510,7510,0
|
|
20240119,163300,1102391840,7510,7510,7510,7510,0
|
|
20240119,163200,1102391840,7510,7510,7510,7510,0
|
|
20240119,163100,1102391840,7510,7510,7510,7510,0
|
|
20240119,163000,1102391840,7510,7510,7510,7510,0
|
|
20240119,162900,1102391840,7510,7510,7510,7510,0
|
|
20240119,162800,1102391840,7510,7510,7510,7510,0
|
|
20240119,162700,1102391840,7510,7510,7510,7510,0
|
|
20240119,162600,1102391840,7510,7510,7510,7510,0
|
|
20240119,162500,1102391840,7510,7510,7510,7510,0
|
|
20240119,162400,1102391840,7510,7510,7510,7510,0
|
|
20240119,162300,1102391840,7510,7510,7510,7510,0
|
|
20240119,162200,1102391840,7510,7510,7510,7510,0
|
|
20240119,162100,1102391840,7510,7510,7510,7510,0
|
|
20240119,162000,1102391840,7510,7510,7510,7510,0
|
|
20240119,161900,1102391840,7510,7510,7510,7510,0
|
|
20240119,161800,1102391840,7510,7510,7510,7510,0
|
|
20240119,161700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,161600,1102391840,7510,7510,7510,7510,0
|
|
20240119,161500,1102391840,7510,7510,7510,7510,0
|
|
20240119,161400,1102391840,7510,7510,7510,7510,0
|
|
20240119,161300,1102391840,7510,7510,7510,7510,0
|
|
20240119,161200,1102391840,7510,7510,7510,7510,0
|
|
20240119,161100,1102391840,7510,7510,7510,7510,0
|
|
20240119,161000,1102391840,7510,7510,7510,7510,0
|
|
20240119,160900,1102391840,7510,7510,7510,7510,0
|
|
20240119,160800,1102391840,7510,7510,7510,7510,0
|
|
20240119,160700,1102391840,7510,7510,7510,7510,0
|
|
20240119,160600,1102391840,7510,7510,7510,7510,0
|
|
20240119,160500,1102391840,7510,7510,7510,7510,0
|
|
20240119,160400,1102391840,7510,7510,7510,7510,0
|
|
20240119,160300,1102391840,7510,7510,7510,7510,0
|
|
20240119,160200,1102391840,7510,7510,7510,7510,0
|
|
20240119,160100,1102391840,7510,7510,7510,7510,0
|
|
20240119,160000,1102391840,7510,7510,7510,7510,0
|
|
20240119,155900,1102391840,7510,7510,7510,7510,0
|
|
20240119,155800,1102391840,7510,7510,7510,7510,0
|
|
20240119,155700,1102391840,7510,7510,7510,7510,0
|
|
20240119,155600,1102391840,7510,7510,7510,7510,0
|
|
20240119,155500,1102391840,7510,7510,7510,7510,0
|
|
20240119,155400,1102391840,7510,7510,7510,7510,0
|
|
20240119,155300,1102391840,7510,7510,7510,7510,0
|
|
20240119,155200,1102391840,7510,7510,7510,7510,0
|
|
20240119,155100,1102391840,7510,7510,7510,7510,0
|
|
20240119,155000,1102391840,7510,7510,7510,7510,0
|
|
20240119,154900,1102391840,7510,7510,7510,7510,0
|
|
20240119,154800,1102391840,7510,7510,7510,7510,0
|
|
20240119,154700,1102391840,7510,7510,7510,7510,2585
|
|
20240119,154600,1102391840,7510,7510,7510,7510,0
|
|
20240119,154500,1102391840,7510,7510,7510,7510,0
|
|
20240119,154400,1102391840,7510,7510,7510,7510,0
|
|
20240119,154300,1102391840,7510,7510,7510,7510,0
|
|
20240119,154200,1102391840,7510,7510,7510,7510,0
|
|
20240119,154100,1102391840,7510,7510,7510,7510,0
|
|
20240119,154000,1102391840,7510,7510,7510,7510,0
|
|
20240119,153900,1102391840,7510,7510,7510,7510,0
|
|
20240119,153800,1102391840,7510,7510,7510,7510,0
|
|
20240119,153700,1102391840,7510,7510,7510,7510,0
|
|
20240119,153600,1102391840,7510,7510,7510,7510,0
|
|
20240119,153500,1102391840,7510,7510,7510,7510,0
|
|
20240119,153400,1102391840,7510,7510,7510,7510,0
|
|
20240119,153300,1102391840,7510,7510,7510,7510,0
|
|
20240119,153200,1102391840,7510,7510,7510,7510,0
|
|
20240119,153100,1102391840,7510,7510,7510,7510,0
|
|
20240119,153000,1102391840,7510,7510,7510,7510,2585
|
|
20240119,152900,1082978490,7490,7490,7490,7490,0
|
|
20240119,152800,1082978490,7490,7490,7490,7490,0
|
|
20240119,152700,1082978490,7490,7490,7490,7490,0
|
|
20240119,152600,1082978490,7490,7490,7490,7490,0
|
|
20240119,152500,1082978490,7490,7490,7490,7490,0
|
|
20240119,152400,1082978490,7490,7490,7490,7490,0
|
|
20240119,152300,1082978490,7490,7490,7490,7490,0
|
|
20240119,152200,1082978490,7490,7490,7490,7490,0
|
|
20240119,152100,1082978490,7490,7490,7490,7490,0
|
|
20240119,152000,1082978490,7490,7490,7490,7490,0
|
|
20240119,151900,1082978490,7490,7480,7490,7470,517
|
|
20240119,151800,1079114430,7480,7470,7480,7470,12
|
|
20240119,151700,1079024690,7480,7470,7480,7470,2
|
|
20240119,151600,1079009740,7470,7470,7480,7470,3
|
|
20240119,151500,1078987320,7480,7480,7480,7480,20
|
|
20240119,151400,1078837720,7480,7480,7480,7480,324
|
|
20240119,151300,1076414200,7480,7470,7480,7470,165
|
|
20240119,151200,1075181630,7480,7470,7480,7470,216
|
|
20240119,151100,1073568080,7470,7470,7470,7470,109
|
|
20240119,151000,1072753850,7470,7470,7470,7460,145
|
|
20240119,150900,1071671990,7470,7470,7470,7470,23
|
|
20240119,150800,1071500180,7470,7470,7470,7470,66
|
|
20240119,150700,1071007160,7470,7470,7470,7460,196
|
|
20240119,150600,1069543250,7470,7470,7470,7470,21
|
|
20240119,150500,1069386380,7470,7470,7470,7460,189
|
|
20240119,150400,1067976260,7460,7460,7460,7460,30
|
|
20240119,150300,1067752460,7470,7470,7470,7470,10
|
|
20240119,150200,1067677760,7470,7470,7470,7470,18
|
|
20240119,150100,1067543300,7470,7470,7470,7470,291
|
|
20240119,150000,1065369530,7470,7470,7470,7470,101
|
|
20240119,145900,1064615060,7480,7470,7480,7470,80
|
|
20240119,145800,1064017190,7480,7480,7480,7480,1
|
|
20240119,145700,1064009710,7480,7480,7480,7480,0
|
|
20240119,145600,1064009710,7480,7470,7480,7470,928
|
|
20240119,145500,1057076490,7480,7460,7480,7460,289
|
|
20240119,145400,1054917640,7470,7470,7470,7470,15
|
|
20240119,145300,1054805590,7480,7470,7480,7470,37
|
|
20240119,145200,1054528970,7470,7470,7470,7470,113
|
|
20240119,145100,1053684860,7470,7470,7470,7470,205
|
|
20240119,145000,1052153510,7470,7470,7470,7460,103
|
|
20240119,144900,1051385100,7460,7470,7470,7460,7
|
|
20240119,144800,1051332820,7480,7480,7480,7480,94
|
|
20240119,144700,1050629700,7480,7470,7480,7470,602
|
|
20240119,144600,1046132740,7470,7460,7470,7460,150
|
|
20240119,144500,1045013240,7470,7460,7470,7460,692
|
|
20240119,144400,1039850890,7470,7470,7470,7470,35
|
|
20240119,144300,1039589440,7470,7460,7470,7460,5
|
|
20240119,144200,1039552100,7470,7470,7470,7460,209
|
|
20240119,144100,1037992840,7470,7460,7470,7460,31
|
|
20240119,144000,1037761560,7470,7470,7470,7470,0
|
|
20240119,143900,1037761560,7470,7450,7470,7450,53
|
|
20240119,143800,1037366650,7470,7460,7480,7460,46
|
|
20240119,143700,1037023220,7450,7450,7460,7450,1243
|
|
20240119,143600,1027762600,7460,7460,7460,7460,11
|
|
20240119,143500,1027680540,7470,7470,7470,7470,0
|
|
20240119,143400,1027680540,7470,7460,7470,7460,101
|
|
20240119,143300,1026927070,7460,7460,7460,7460,3
|
|
20240119,143200,1026904690,7450,7460,7460,7450,178
|
|
20240119,143100,1025578570,7460,7470,7470,7460,206
|
|
20240119,143000,1024041800,7460,7460,7460,7460,403
|
|
20240119,142900,1021035420,7460,7460,7460,7460,120
|
|
20240119,142800,1020140220,7450,7460,7470,7450,40
|
|
20240119,142700,1019842150,7450,7450,7450,7450,1054
|
|
20240119,142600,1011989850,7460,7460,7460,7460,4
|
|
20240119,142500,1011960010,7470,7460,7470,7460,41
|
|
20240119,142400,1011653750,7470,7470,7470,7470,10
|
|
20240119,142300,1011579050,7470,7470,7470,7470,440
|
|
20240119,142200,1008292250,7470,7450,7470,7450,60
|
|
20240119,142100,1007844650,7450,7470,7470,7450,107
|
|
20240119,142000,1007046460,7460,7450,7460,7450,165
|
|
20240119,141900,1005817170,7460,7470,7470,7460,7
|
|
20240119,141800,1005764940,7470,7460,7470,7460,7
|
|
20240119,141700,1005712710,7460,7460,7460,7460,100
|
|
20240119,141600,1004966710,7460,7460,7460,7460,100
|
|
20240119,141500,1004220710,7460,7460,7460,7460,27
|
|
20240119,141400,1004019290,7460,7460,7460,7460,56
|
|
20240119,141300,1003601530,7460,7460,7460,7460,9
|
|
20240119,141200,1003534390,7450,7460,7460,7450,2
|
|
20240119,141100,1003519480,7460,7460,7460,7460,24
|
|
20240119,141000,1003340440,7460,7470,7470,7460,7
|
|
20240119,140900,1003288210,7450,7470,7470,7450,92
|
|
20240119,140800,1002602770,7470,7460,7470,7460,94
|
|
20240119,140700,1001901520,7460,7460,7460,7450,123
|
|
20240119,140600,1000983960,7450,7450,7460,7450,1092
|
|
20240119,140500,992848530,7460,7460,7460,7460,5
|
|
20240119,140400,992811230,7460,7450,7460,7450,555
|
|
20240119,140300,988676440,7450,7460,7460,7450,356
|
|
20240119,140200,986023180,7460,7460,7460,7460,25
|
|
20240119,140100,985836680,7460,7460,7460,7460,62
|
|
20240119,140000,985374160,7460,7460,7460,7460,0
|
|
20240119,135900,985374160,7460,7460,7460,7460,10
|
|
20240119,135800,985299560,7460,7460,7460,7460,128
|
|
20240119,135700,984344680,7460,7460,7460,7460,1247
|
|
20240119,135600,975042060,7480,7470,7480,7470,2
|
|
20240119,135500,975027110,7470,7480,7480,7470,23
|
|
20240119,135400,974855290,7480,7480,7480,7480,1
|
|
20240119,135300,974847810,7460,7460,7480,7460,188
|
|
20240119,135200,973445220,7460,7460,7460,7460,101
|
|
20240119,135100,972691760,7460,7460,7460,7450,918
|
|
20240119,135000,965852600,7460,7460,7460,7460,113
|
|
20240119,134900,965009620,7460,7450,7460,7450,125
|
|
20240119,134800,964077590,7460,7470,7470,7460,1711
|
|
20240119,134700,951313200,7470,7470,7470,7460,361
|
|
20240119,134600,948618650,7470,7470,7480,7470,1102
|
|
20240119,134500,940385700,7480,7470,7480,7470,13
|
|
20240119,134400,940288580,7470,7470,7470,7470,0
|
|
20240119,134300,940288580,7470,7470,7470,7470,1011
|
|
20240119,134200,932736410,7470,7470,7470,7470,4
|
|
20240119,134100,932706530,7470,7480,7480,7470,10
|
|
20240119,134000,932631780,7480,7480,7480,7480,23
|
|
20240119,133900,932459740,7480,7480,7480,7470,4
|
|
20240119,133800,932429830,7460,7470,7470,7460,117
|
|
20240119,133700,931555850,7470,7460,7490,7460,48
|
|
20240119,133600,931196720,7490,7490,7490,7490,200
|
|
20240119,133500,929698720,7490,7490,7490,7490,12
|
|
20240119,133400,929608840,7490,7490,7490,7490,54
|
|
20240119,133300,929204380,7450,7470,7470,7450,600
|
|
20240119,133200,924727120,7470,7470,7470,7450,688
|
|
20240119,133100,919596110,7460,7480,7480,7460,269
|
|
20240119,133000,917587630,7490,7490,7490,7490,0
|
|
20240119,132900,917587630,7490,7490,7490,7490,1
|
|
20240119,132800,917580140,7480,7460,7490,7460,8
|
|
20240119,132700,917520260,7490,7470,7490,7460,325
|
|
20240119,132600,915092440,7490,7460,7490,7450,1638
|
|
20240119,132500,902882290,7470,7490,7490,7470,2
|
|
20240119,132400,902867330,7490,7480,7490,7480,2
|
|
20240119,132300,902852360,7490,7460,7490,7460,36
|
|
20240119,132200,902582750,7490,7490,7490,7450,25459
|
|
20240119,132100,712630300,7490,7490,7490,7480,185
|
|
20240119,132000,711244670,7490,7490,7490,7490,134
|
|
20240119,131900,710241010,7490,7510,7510,7490,547
|
|
20240119,131800,706142650,7500,7510,7510,7500,229
|
|
20240119,131700,704424940,7490,7510,7510,7490,506
|
|
20240119,131600,700634480,7510,7510,7520,7510,13
|
|
20240119,131500,700536840,7520,7510,7520,7510,37
|
|
20240119,131400,700258610,7520,7520,7520,7490,543
|
|
20240119,131300,696189230,7510,7520,7520,7510,32
|
|
20240119,131200,695948620,7520,7520,7520,7520,1
|
|
20240119,131100,695941100,7520,7500,7520,7500,595
|
|
20240119,131000,691478560,7500,7520,7520,7500,522
|
|
20240119,130900,687563280,7500,7500,7500,7500,2
|
|
20240119,130800,687548280,7530,7520,7530,7520,7
|
|
20240119,130700,687495630,7530,7530,7530,7530,14
|
|
20240119,130600,687390210,7490,7510,7510,7490,700
|
|
20240119,130500,682142330,7510,7500,7520,7500,168
|
|
20240119,130400,680881600,7500,7500,7500,7500,724
|
|
20240119,130300,675451600,7520,7500,7520,7500,308
|
|
20240119,130200,673141440,7500,7500,7500,7500,2
|
|
20240119,130100,673126440,7500,7510,7510,7500,600
|
|
20240119,130000,668624740,7510,7540,7540,7510,157
|
|
20240119,125900,667442540,7530,7530,7530,7530,10
|
|
20240119,125800,667367240,7530,7520,7530,7520,107
|
|
20240119,125700,666561600,7520,7520,7520,7520,1
|
|
20240119,125600,666554080,7510,7510,7510,7510,88
|
|
20240119,125500,665893200,7510,7510,7510,7510,200
|
|
20240119,125400,664391200,7530,7530,7530,7530,385
|
|
20240119,125300,661492150,7510,7520,7520,7510,23
|
|
20240119,125200,661319210,7510,7520,7520,7510,31
|
|
20240119,125100,661086100,7520,7520,7520,7520,11
|
|
20240119,125000,661003380,7520,7520,7520,7520,0
|
|
20240119,124900,661003380,7520,7520,7520,7520,1
|
|
20240119,124800,660995860,7520,7520,7520,7520,3
|
|
20240119,124700,660973300,7520,7520,7520,7520,180
|
|
20240119,124600,659619700,7520,7520,7520,7520,0
|
|
20240119,124500,659619700,7520,7510,7520,7510,220
|
|
20240119,124400,657965500,7520,7520,7520,7520,5
|
|
20240119,124300,657927900,7540,7540,7540,7540,0
|
|
20240119,124200,657927900,7540,7540,7540,7540,0
|
|
20240119,124100,657927900,7540,7520,7540,7500,346
|
|
20240119,124000,655331670,7530,7530,7530,7530,5
|
|
20240119,123900,655294020,7540,7540,7540,7540,0
|
|
20240119,123800,655294020,7540,7530,7540,7530,251
|
|
20240119,123700,653403980,7530,7530,7530,7530,83
|
|
20240119,123600,652778990,7530,7530,7530,7530,0
|
|
20240119,123500,652778990,7530,7530,7530,7530,11
|
|
20240119,123400,652696160,7530,7530,7530,7530,103
|
|
20240119,123300,651920570,7500,7520,7520,7500,3084
|
|
20240119,123200,628761620,7530,7530,7530,7530,6
|
|
20240119,123100,628716440,7530,7530,7530,7530,3
|
|
20240119,123000,628693850,7530,7520,7530,7520,4
|
|
20240119,122900,628663750,7530,7540,7540,7530,110
|
|
20240119,122800,627834870,7540,7530,7540,7530,423
|
|
20240119,122700,624649600,7540,7540,7540,7530,26
|
|
20240119,122600,624453580,7540,7540,7540,7540,25
|
|
20240119,122500,624265080,7550,7550,7550,7550,3
|
|
20240119,122400,624242430,7530,7530,7530,7530,302
|
|
20240119,122300,621968370,7530,7530,7530,7530,0
|
|
20240119,122200,621968370,7530,7530,7530,7530,18
|
|
20240119,122100,621832830,7540,7520,7550,7520,127
|
|
20240119,122000,620877230,7520,7530,7550,7520,3108
|
|
20240119,121900,597504440,7530,7530,7530,7530,2
|
|
20240119,121800,597489380,7550,7550,7550,7550,2
|
|
20240119,121700,597474280,7530,7540,7550,7530,1061
|
|
20240119,121600,589484630,7550,7530,7550,7530,4
|
|
20240119,121500,589454470,7550,7540,7550,7530,421
|
|
20240119,121400,586280320,7540,7550,7550,7540,502
|
|
20240119,121300,582495220,7550,7550,7550,7550,2
|
|
20240119,121200,582480120,7530,7540,7540,7530,100
|
|
20240119,121100,581726260,7550,7550,7550,7550,12
|
|
20240119,121000,581635660,7540,7550,7550,7540,6
|
|
20240119,120900,581590390,7540,7540,7540,7540,35
|
|
20240119,120800,581326490,7550,7550,7550,7550,0
|
|
20240119,120700,581326490,7550,7540,7550,7540,2
|
|
20240119,120600,581311400,7550,7550,7550,7550,0
|
|
20240119,120500,581311400,7550,7550,7550,7550,1
|
|
20240119,120400,581303850,7550,7550,7550,7550,0
|
|
20240119,120300,581303850,7550,7550,7550,7550,1
|
|
20240119,120200,581296300,7540,7550,7550,7540,273
|
|
20240119,120100,579237860,7550,7550,7550,7550,6
|
|
20240119,120000,579192560,7550,7550,7550,7550,1
|
|
20240119,115900,579185010,7550,7550,7550,7550,1
|
|
20240119,115800,579177460,7550,7550,7550,7550,0
|
|
20240119,115700,579177460,7550,7550,7550,7550,0
|
|
20240119,115600,579177460,7550,7540,7550,7530,80
|
|
20240119,115500,578574160,7540,7540,7540,7540,1
|
|
20240119,115400,578566620,7560,7550,7560,7540,10
|
|
20240119,115300,578491160,7550,7550,7550,7550,0
|
|
20240119,115200,578491160,7550,7550,7550,7550,13
|
|
20240119,115100,578393010,7550,7550,7550,7550,303
|
|
20240119,115000,576105360,7550,7550,7550,7550,301
|
|
20240119,114900,573832810,7550,7550,7550,7550,1
|
|
20240119,114800,573825260,7530,7530,7530,7530,0
|
|
20240119,114700,573825260,7530,7560,7560,7530,138
|
|
20240119,114600,572785820,7560,7560,7560,7560,0
|
|
20240119,114500,572785820,7560,7560,7560,7560,0
|
|
20240119,114400,572785820,7560,7550,7560,7550,11
|
|
20240119,114300,572702710,7560,7560,7560,7560,0
|
|
20240119,114200,572702710,7560,7560,7560,7560,0
|
|
20240119,114100,572702710,7560,7560,7560,7560,2
|
|
20240119,114000,572687590,7550,7550,7550,7550,250
|
|
20240119,113900,570800090,7550,7550,7550,7550,5
|
|
20240119,113800,570762340,7550,7550,7550,7550,15
|
|
20240119,113700,570649090,7540,7540,7540,7540,5
|
|
20240119,113600,570611390,7550,7550,7550,7550,0
|
|
20240119,113500,570611390,7550,7550,7550,7550,65
|
|
20240119,113400,570120640,7550,7530,7550,7530,47
|
|
20240119,113300,569766680,7540,7550,7550,7540,30
|
|
20240119,113200,569540380,7550,7550,7550,7550,0
|
|
20240119,113100,569540380,7550,7550,7550,7550,0
|
|
20240119,113000,569540380,7550,7550,7550,7550,3
|
|
20240119,112900,569517730,7550,7550,7550,7550,4
|
|
20240119,112800,569487530,7550,7550,7550,7550,23
|
|
20240119,112700,569313880,7550,7550,7550,7550,0
|
|
20240119,112600,569313880,7550,7540,7550,7540,56
|
|
20240119,112500,568891620,7540,7540,7540,7540,16
|
|
20240119,112400,568770980,7540,7540,7550,7540,19
|
|
20240119,112300,568627710,7540,7530,7540,7530,129
|
|
20240119,112200,567656230,7540,7540,7540,7540,5
|
|
20240119,112100,567618530,7550,7550,7550,7550,1
|
|
20240119,112000,567610980,7550,7540,7550,7540,688
|
|
20240119,111900,562423440,7560,7560,7560,7560,2
|
|
20240119,111800,562408320,7560,7550,7560,7550,101
|
|
20240119,111700,561645760,7560,7540,7560,7540,62
|
|
20240119,111600,561177230,7560,7560,7560,7560,0
|
|
20240119,111500,561177230,7560,7560,7560,7560,0
|
|
20240119,111400,561177230,7560,7550,7560,7550,5309
|
|
20240119,111300,521094260,7560,7550,7560,7550,65
|
|
20240119,111200,520603490,7570,7570,7570,7570,0
|
|
20240119,111100,520603490,7570,7570,7570,7570,160
|
|
20240119,111000,519392290,7570,7570,7570,7570,1
|
|
20240119,110900,519384720,7550,7550,7550,7550,200
|
|
20240119,110800,517874720,7570,7570,7570,7570,0
|
|
20240119,110700,517874720,7570,7570,7570,7570,0
|
|
20240119,110600,517874720,7570,7570,7570,7570,0
|
|
20240119,110500,517874720,7570,7570,7570,7570,0
|
|
20240119,110400,517874720,7570,7570,7570,7570,0
|
|
20240119,110300,517874720,7570,7570,7570,7560,55
|
|
20240119,110200,517458860,7570,7570,7570,7570,2
|
|
20240119,110100,517443720,7570,7570,7570,7570,1
|
|
20240119,110000,517436150,7550,7550,7550,7550,150
|
|
20240119,105900,516303650,7570,7570,7570,7570,2
|
|
20240119,105800,516288510,7570,7570,7570,7570,4
|
|
20240119,105700,516258230,7560,7560,7560,7560,5
|
|
20240119,105600,516220430,7560,7560,7560,7560,2
|
|
20240119,105500,516205310,7550,7550,7550,7550,197
|
|
20240119,105400,514717960,7560,7550,7560,7550,17
|
|
20240119,105300,514589590,7560,7560,7560,7560,1
|
|
20240119,105200,514582030,7580,7560,7580,7560,2
|
|
20240119,105100,514566890,7550,7550,7550,7550,601
|
|
20240119,105000,510029340,7570,7570,7570,7570,10
|
|
20240119,104900,509953640,7580,7570,7580,7550,2812
|
|
20240119,104800,488665850,7560,7560,7560,7560,106
|
|
20240119,104700,487864490,7580,7560,7580,7560,1040
|
|
20240119,104600,480002070,7580,7580,7580,7580,3
|
|
20240119,104500,479979330,7580,7580,7580,7580,2
|
|
20240119,104400,479964170,7570,7570,7570,7570,1000
|
|
20240119,104300,472394170,7580,7580,7580,7580,10
|
|
20240119,104200,472318370,7580,7580,7580,7580,0
|
|
20240119,104100,472318370,7580,7560,7580,7560,2
|
|
20240119,104000,472303230,7580,7580,7580,7580,83
|
|
20240119,103900,471674090,7580,7580,7580,7580,0
|
|
20240119,103800,471674090,7580,7580,7580,7580,0
|
|
20240119,103700,471674090,7580,7580,7580,7580,1
|
|
20240119,103600,471666510,7580,7580,7580,7580,25
|
|
20240119,103500,471477010,7580,7570,7580,7570,54
|
|
20240119,103400,471068220,7560,7560,7560,7560,0
|
|
20240119,103300,471068220,7560,7570,7570,7560,390
|
|
20240119,103200,468115930,7570,7570,7570,7570,1621
|
|
20240119,103100,455844960,7570,7570,7570,7570,1
|
|
20240119,103000,455837390,7560,7550,7560,7550,3064
|
|
20240119,102900,432673690,7560,7560,7560,7560,0
|
|
20240119,102800,432673690,7560,7550,7560,7550,406
|
|
20240119,102700,429608380,7540,7540,7540,7540,13
|
|
20240119,102600,429510360,7550,7530,7550,7530,65
|
|
20240119,102500,429020300,7530,7520,7530,7520,456
|
|
20240119,102400,425589420,7520,7520,7520,7500,64
|
|
20240119,102300,425108200,7500,7530,7530,7500,142
|
|
20240119,102200,424042490,7530,7530,7530,7530,10
|
|
20240119,102100,423967190,7540,7530,7540,7520,1111
|
|
20240119,102000,415598240,7540,7540,7540,7500,62
|
|
20240119,101900,415131920,7540,7540,7550,7540,2569
|
|
20240119,101800,395755590,7520,7520,7540,7490,7034
|
|
20240119,101700,342977330,7530,7530,7530,7530,81
|
|
20240119,101600,342367400,7540,7530,7540,7530,127
|
|
20240119,101500,341410360,7540,7540,7540,7520,2049
|
|
20240119,101400,325998530,7540,7540,7540,7540,13
|
|
20240119,101300,325900510,7540,7540,7540,7530,69
|
|
20240119,101200,325380350,7540,7540,7540,7540,133
|
|
20240119,101100,324377530,7540,7540,7540,7530,82
|
|
20240119,101000,323759550,7540,7510,7540,7510,136
|
|
20240119,100900,322735160,7510,7510,7510,7510,93
|
|
20240119,100800,322036730,7500,7540,7550,7500,8035
|
|
20240119,100700,261676750,7570,7560,7570,7540,365
|
|
20240119,100600,258921770,7570,7570,7570,7570,4
|
|
20240119,100500,258891490,7560,7560,7570,7560,1312
|
|
20240119,100400,248972310,7560,7560,7560,7560,158
|
|
20240119,100300,247777830,7560,7560,7560,7560,30
|
|
20240119,100200,247551030,7560,7560,7560,7560,5
|
|
20240119,100100,247513230,7560,7560,7560,7560,9
|
|
20240119,100000,247445190,7540,7560,7560,7540,2500
|
|
20240119,095900,228582080,7560,7560,7560,7560,38
|
|
20240119,095800,228294800,7560,7560,7560,7560,5
|
|
20240119,095700,228257000,7570,7550,7570,7540,1029
|
|
20240119,095600,220491170,7560,7550,7570,7550,28
|
|
20240119,095500,220279630,7570,7560,7570,7550,3008
|
|
20240119,095400,197558600,7570,7560,7570,7560,18
|
|
20240119,095300,197422510,7570,7570,7570,7570,70
|
|
20240119,095200,196892610,7570,7570,7570,7560,302
|
|
20240119,095100,194609470,7570,7570,7570,7570,101
|
|
20240119,095000,193844900,7570,7570,7570,7570,0
|
|
20240119,094900,193844900,7570,7570,7570,7570,226
|
|
20240119,094800,192134080,7570,7580,7580,7570,103
|
|
20240119,094700,191354350,7590,7590,7590,7590,0
|
|
20240119,094600,191354350,7590,7590,7590,7590,3
|
|
20240119,094500,191331580,7590,7590,7590,7590,7
|
|
20240119,094400,191278450,7590,7590,7590,7590,7
|
|
20240119,094300,191225320,7560,7580,7580,7560,13
|
|
20240119,094200,191126980,7590,7590,7590,7590,14
|
|
20240119,094100,191020720,7590,7560,7590,7560,61
|
|
20240119,094000,190559530,7560,7550,7560,7550,350
|
|
20240119,093900,187914030,7600,7560,7600,7550,693
|
|
20240119,093800,182680810,7600,7560,7600,7560,387
|
|
20240119,093700,179755050,7570,7600,7600,7570,109
|
|
20240119,093600,178929230,7600,7600,7600,7600,1
|
|
20240119,093500,178921630,7600,7600,7600,7600,101
|
|
20240119,093400,178154030,7600,7600,7600,7600,21
|
|
20240119,093300,177994430,7590,7600,7600,7590,164
|
|
20240119,093200,176749390,7600,7600,7600,7600,30
|
|
20240119,093100,176521390,7590,7600,7600,7590,112
|
|
20240119,093000,175671210,7600,7600,7600,7600,50
|
|
20240119,092900,175291210,7600,7600,7600,7600,12
|
|
20240119,092800,175200010,7590,7590,7590,7590,0
|
|
20240119,092700,175200010,7590,7590,7590,7590,10
|
|
20240119,092600,175124110,7600,7580,7600,7580,754
|
|
20240119,092500,169398750,7600,7600,7600,7600,0
|
|
20240119,092400,169398750,7600,7600,7600,7600,1
|
|
20240119,092300,169391150,7590,7600,7600,7590,37
|
|
20240119,092200,169110300,7600,7600,7600,7600,1
|
|
20240119,092100,169102700,7600,7600,7600,7600,309
|
|
20240119,092000,166754300,7620,7600,7620,7600,40
|
|
20240119,091900,166450270,7610,7620,7620,7610,163
|
|
20240119,091800,165208220,7620,7600,7620,7600,1617
|
|
20240119,091700,152908960,7600,7600,7600,7600,5
|
|
20240119,091600,152870960,7600,7560,7600,7560,6861
|
|
20240119,091500,100924920,7560,7560,7560,7550,99
|
|
20240119,091400,100176650,7560,7560,7560,7560,37
|
|
20240119,091300,99896930,7570,7570,7570,7570,19
|
|
20240119,091200,99753100,7550,7560,7560,7550,252
|
|
20240119,091100,97850480,7570,7560,7570,7550,323
|
|
20240119,091000,95411190,7580,7580,7580,7560,424
|
|
20240119,090900,92202730,7580,7570,7590,7560,3370
|
|
20240119,090800,66669310,7570,7550,7570,7550,2
|
|
20240119,090700,66654190,7580,7580,7580,7580,3
|
|
20240119,090600,66631450,7580,7590,7590,7540,44
|
|
20240119,090500,66299550,7590,7550,7590,7550,978
|
|
20240119,090400,58915480,7560,7570,7590,7560,1312
|
|
20240119,090300,48995810,7590,7580,7590,7580,512
|
|
20240119,090200,45114830,7590,7600,7600,7590,110
|
|
20240119,090100,44278930,7620,7620,7620,7620,0
|
|
20240119,090000,44278930,7620,7550,7620,7550,5796
|