635 lines
35 KiB
CSV
635 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,193200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,193100,149503121870,15270,15270,15270,15270,0
|
|
20240119,193000,149503121870,15270,15270,15270,15270,0
|
|
20240119,192900,149503121870,15270,15270,15270,15270,0
|
|
20240119,192800,149503121870,15270,15270,15270,15270,0
|
|
20240119,192700,149503121870,15270,15270,15270,15270,0
|
|
20240119,192600,149503121870,15270,15270,15270,15270,0
|
|
20240119,192500,149503121870,15270,15270,15270,15270,0
|
|
20240119,192400,149503121870,15270,15270,15270,15270,0
|
|
20240119,192300,149503121870,15270,15270,15270,15270,0
|
|
20240119,192200,149503121870,15270,15270,15270,15270,0
|
|
20240119,192100,149503121870,15270,15270,15270,15270,0
|
|
20240119,192000,149503121870,15270,15270,15270,15270,0
|
|
20240119,191900,149503121870,15270,15270,15270,15270,0
|
|
20240119,191800,149503121870,15270,15270,15270,15270,0
|
|
20240119,191700,149503121870,15270,15270,15270,15270,0
|
|
20240119,191600,149503121870,15270,15270,15270,15270,0
|
|
20240119,191500,149503121870,15270,15270,15270,15270,0
|
|
20240119,191400,149503121870,15270,15270,15270,15270,0
|
|
20240119,191300,149503121870,15270,15270,15270,15270,0
|
|
20240119,191200,149503121870,15270,15270,15270,15270,0
|
|
20240119,191100,149503121870,15270,15270,15270,15270,0
|
|
20240119,191000,149503121870,15270,15270,15270,15270,0
|
|
20240119,190900,149503121870,15270,15270,15270,15270,0
|
|
20240119,190800,149503121870,15270,15270,15270,15270,0
|
|
20240119,190700,149503121870,15270,15270,15270,15270,0
|
|
20240119,190600,149503121870,15270,15270,15270,15270,0
|
|
20240119,190500,149503121870,15270,15270,15270,15270,0
|
|
20240119,190400,149503121870,15270,15270,15270,15270,0
|
|
20240119,190300,149503121870,15270,15270,15270,15270,0
|
|
20240119,190200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,190100,149503121870,15270,15270,15270,15270,0
|
|
20240119,190000,149503121870,15270,15270,15270,15270,0
|
|
20240119,185900,149503121870,15270,15270,15270,15270,0
|
|
20240119,185800,149503121870,15270,15270,15270,15270,0
|
|
20240119,185700,149503121870,15270,15270,15270,15270,0
|
|
20240119,185600,149503121870,15270,15270,15270,15270,0
|
|
20240119,185500,149503121870,15270,15270,15270,15270,0
|
|
20240119,185400,149503121870,15270,15270,15270,15270,0
|
|
20240119,185300,149503121870,15270,15270,15270,15270,0
|
|
20240119,185200,149503121870,15270,15270,15270,15270,0
|
|
20240119,185100,149503121870,15270,15270,15270,15270,0
|
|
20240119,185000,149503121870,15270,15270,15270,15270,0
|
|
20240119,184900,149503121870,15270,15270,15270,15270,0
|
|
20240119,184800,149503121870,15270,15270,15270,15270,0
|
|
20240119,184700,149503121870,15270,15270,15270,15270,0
|
|
20240119,184600,149503121870,15270,15270,15270,15270,0
|
|
20240119,184500,149503121870,15270,15270,15270,15270,0
|
|
20240119,184400,149503121870,15270,15270,15270,15270,0
|
|
20240119,184300,149503121870,15270,15270,15270,15270,0
|
|
20240119,184200,149503121870,15270,15270,15270,15270,0
|
|
20240119,184100,149503121870,15270,15270,15270,15270,0
|
|
20240119,184000,149503121870,15270,15270,15270,15270,0
|
|
20240119,183900,149503121870,15270,15270,15270,15270,0
|
|
20240119,183800,149503121870,15270,15270,15270,15270,0
|
|
20240119,183700,149503121870,15270,15270,15270,15270,0
|
|
20240119,183600,149503121870,15270,15270,15270,15270,0
|
|
20240119,183500,149503121870,15270,15270,15270,15270,0
|
|
20240119,183400,149503121870,15270,15270,15270,15270,0
|
|
20240119,183300,149503121870,15270,15270,15270,15270,0
|
|
20240119,183200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,183100,149503121870,15270,15270,15270,15270,0
|
|
20240119,183000,149503121870,15270,15270,15270,15270,0
|
|
20240119,182900,149503121870,15270,15270,15270,15270,0
|
|
20240119,182800,149503121870,15270,15270,15270,15270,0
|
|
20240119,182700,149503121870,15270,15270,15270,15270,0
|
|
20240119,182600,149503121870,15270,15270,15270,15270,0
|
|
20240119,182500,149503121870,15270,15270,15270,15270,0
|
|
20240119,182400,149503121870,15270,15270,15270,15270,0
|
|
20240119,182300,149503121870,15270,15270,15270,15270,0
|
|
20240119,182200,149503121870,15270,15270,15270,15270,0
|
|
20240119,182100,149503121870,15270,15270,15270,15270,0
|
|
20240119,182000,149503121870,15270,15270,15270,15270,0
|
|
20240119,181900,149503121870,15270,15270,15270,15270,0
|
|
20240119,181800,149503121870,15270,15270,15270,15270,0
|
|
20240119,181700,149503121870,15270,15270,15270,15270,0
|
|
20240119,181600,149503121870,15270,15270,15270,15270,0
|
|
20240119,181500,149503121870,15270,15270,15270,15270,0
|
|
20240119,181400,149503121870,15270,15270,15270,15270,0
|
|
20240119,181300,149503121870,15270,15270,15270,15270,0
|
|
20240119,181200,149503121870,15270,15270,15270,15270,0
|
|
20240119,181100,149503121870,15270,15270,15270,15270,0
|
|
20240119,181000,149503121870,15270,15270,15270,15270,0
|
|
20240119,180900,149503121870,15270,15270,15270,15270,0
|
|
20240119,180800,149503121870,15270,15270,15270,15270,0
|
|
20240119,180700,149503121870,15270,15270,15270,15270,0
|
|
20240119,180600,149503121870,15270,15270,15270,15270,0
|
|
20240119,180500,149503121870,15270,15270,15270,15270,0
|
|
20240119,180400,149503121870,15270,15270,15270,15270,0
|
|
20240119,180300,149503121870,15270,15270,15270,15270,0
|
|
20240119,180200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,180100,149503121870,15270,15270,15270,15270,0
|
|
20240119,180000,149503121870,15270,15270,15270,15270,0
|
|
20240119,175900,149503121870,15270,15270,15270,15270,0
|
|
20240119,175800,149503121870,15270,15270,15270,15270,0
|
|
20240119,175700,149503121870,15270,15270,15270,15270,0
|
|
20240119,175600,149503121870,15270,15270,15270,15270,0
|
|
20240119,175500,149503121870,15270,15270,15270,15270,0
|
|
20240119,175400,149503121870,15270,15270,15270,15270,0
|
|
20240119,175300,149503121870,15270,15270,15270,15270,0
|
|
20240119,175200,149503121870,15270,15270,15270,15270,0
|
|
20240119,175100,149503121870,15270,15270,15270,15270,0
|
|
20240119,175000,149503121870,15270,15270,15270,15270,0
|
|
20240119,174900,149503121870,15270,15270,15270,15270,0
|
|
20240119,174800,149503121870,15270,15270,15270,15270,0
|
|
20240119,174700,149503121870,15270,15270,15270,15270,0
|
|
20240119,174600,149503121870,15270,15270,15270,15270,0
|
|
20240119,174500,149503121870,15270,15270,15270,15270,0
|
|
20240119,174400,149503121870,15270,15270,15270,15270,0
|
|
20240119,174300,149503121870,15270,15270,15270,15270,0
|
|
20240119,174200,149503121870,15270,15270,15270,15270,0
|
|
20240119,174100,149503121870,15270,15270,15270,15270,0
|
|
20240119,174000,149503121870,15270,15270,15270,15270,0
|
|
20240119,173900,149503121870,15270,15270,15270,15270,0
|
|
20240119,173800,149503121870,15270,15270,15270,15270,0
|
|
20240119,173700,149503121870,15270,15270,15270,15270,0
|
|
20240119,173600,149503121870,15270,15270,15270,15270,0
|
|
20240119,173500,149503121870,15270,15270,15270,15270,0
|
|
20240119,173400,149503121870,15270,15270,15270,15270,0
|
|
20240119,173300,149503121870,15270,15270,15270,15270,0
|
|
20240119,173200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,173100,149503121870,15270,15270,15270,15270,0
|
|
20240119,173000,149503121870,15270,15270,15270,15270,0
|
|
20240119,172900,149503121870,15270,15270,15270,15270,0
|
|
20240119,172800,149503121870,15270,15270,15270,15270,0
|
|
20240119,172700,149503121870,15270,15270,15270,15270,0
|
|
20240119,172600,149503121870,15270,15270,15270,15270,0
|
|
20240119,172500,149503121870,15270,15270,15270,15270,0
|
|
20240119,172400,149503121870,15270,15270,15270,15270,0
|
|
20240119,172300,149503121870,15270,15270,15270,15270,0
|
|
20240119,172200,149503121870,15270,15270,15270,15270,0
|
|
20240119,172100,149503121870,15270,15270,15270,15270,0
|
|
20240119,172000,149503121870,15270,15270,15270,15270,0
|
|
20240119,171900,149503121870,15270,15270,15270,15270,0
|
|
20240119,171800,149503121870,15270,15270,15270,15270,0
|
|
20240119,171700,149503121870,15270,15270,15270,15270,0
|
|
20240119,171600,149503121870,15270,15270,15270,15270,0
|
|
20240119,171500,149503121870,15270,15270,15270,15270,0
|
|
20240119,171400,149503121870,15270,15270,15270,15270,0
|
|
20240119,171300,149503121870,15270,15270,15270,15270,0
|
|
20240119,171200,149503121870,15270,15270,15270,15270,0
|
|
20240119,171100,149503121870,15270,15270,15270,15270,0
|
|
20240119,171000,149503121870,15270,15270,15270,15270,0
|
|
20240119,170900,149503121870,15270,15270,15270,15270,0
|
|
20240119,170800,149503121870,15270,15270,15270,15270,0
|
|
20240119,170700,149503121870,15270,15270,15270,15270,0
|
|
20240119,170600,149503121870,15270,15270,15270,15270,0
|
|
20240119,170500,149503121870,15270,15270,15270,15270,0
|
|
20240119,170400,149503121870,15270,15270,15270,15270,0
|
|
20240119,170300,149503121870,15270,15270,15270,15270,0
|
|
20240119,170200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,170100,149503121870,15270,15270,15270,15270,0
|
|
20240119,170000,149503121870,15270,15270,15270,15270,0
|
|
20240119,165900,149503121870,15270,15270,15270,15270,0
|
|
20240119,165800,149503121870,15270,15270,15270,15270,0
|
|
20240119,165700,149503121870,15270,15270,15270,15270,0
|
|
20240119,165600,149503121870,15270,15270,15270,15270,0
|
|
20240119,165500,149503121870,15270,15270,15270,15270,0
|
|
20240119,165400,149503121870,15270,15270,15270,15270,0
|
|
20240119,165300,149503121870,15270,15270,15270,15270,0
|
|
20240119,165200,149503121870,15270,15270,15270,15270,0
|
|
20240119,165100,149503121870,15270,15270,15270,15270,0
|
|
20240119,165000,149503121870,15270,15270,15270,15270,0
|
|
20240119,164900,149503121870,15270,15270,15270,15270,0
|
|
20240119,164800,149503121870,15270,15270,15270,15270,0
|
|
20240119,164700,149503121870,15270,15270,15270,15270,0
|
|
20240119,164600,149503121870,15270,15270,15270,15270,0
|
|
20240119,164500,149503121870,15270,15270,15270,15270,0
|
|
20240119,164400,149503121870,15270,15270,15270,15270,0
|
|
20240119,164300,149503121870,15270,15270,15270,15270,0
|
|
20240119,164200,149503121870,15270,15270,15270,15270,0
|
|
20240119,164100,149503121870,15270,15270,15270,15270,0
|
|
20240119,164000,149503121870,15270,15270,15270,15270,0
|
|
20240119,163900,149503121870,15270,15270,15270,15270,0
|
|
20240119,163800,149503121870,15270,15270,15270,15270,0
|
|
20240119,163700,149503121870,15270,15270,15270,15270,0
|
|
20240119,163600,149503121870,15270,15270,15270,15270,0
|
|
20240119,163500,149503121870,15270,15270,15270,15270,0
|
|
20240119,163400,149503121870,15270,15270,15270,15270,0
|
|
20240119,163300,149503121870,15270,15270,15270,15270,0
|
|
20240119,163200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,163100,149503121870,15270,15270,15270,15270,0
|
|
20240119,163000,149503121870,15270,15270,15270,15270,0
|
|
20240119,162900,149503121870,15270,15270,15270,15270,0
|
|
20240119,162800,149503121870,15270,15270,15270,15270,0
|
|
20240119,162700,149503121870,15270,15270,15270,15270,0
|
|
20240119,162600,149503121870,15270,15270,15270,15270,0
|
|
20240119,162500,149503121870,15270,15270,15270,15270,0
|
|
20240119,162400,149503121870,15270,15270,15270,15270,0
|
|
20240119,162300,149503121870,15270,15270,15270,15270,0
|
|
20240119,162200,149503121870,15270,15270,15270,15270,0
|
|
20240119,162100,149503121870,15270,15270,15270,15270,0
|
|
20240119,162000,149503121870,15270,15270,15270,15270,0
|
|
20240119,161900,149503121870,15270,15270,15270,15270,0
|
|
20240119,161800,149503121870,15270,15270,15270,15270,0
|
|
20240119,161700,149503121870,15270,15270,15270,15270,0
|
|
20240119,161600,149503121870,15270,15270,15270,15270,0
|
|
20240119,161500,149503121870,15270,15270,15270,15270,0
|
|
20240119,161400,149503121870,15270,15270,15270,15270,0
|
|
20240119,161300,149503121870,15270,15270,15270,15270,0
|
|
20240119,161200,149503121870,15270,15270,15270,15270,0
|
|
20240119,161100,149503121870,15270,15270,15270,15270,0
|
|
20240119,161000,149503121870,15270,15270,15270,15270,0
|
|
20240119,160900,149503121870,15270,15270,15270,15270,0
|
|
20240119,160800,149503121870,15270,15270,15270,15270,0
|
|
20240119,160700,149503121870,15270,15270,15270,15270,0
|
|
20240119,160600,149503121870,15270,15270,15270,15270,0
|
|
20240119,160500,149503121870,15270,15270,15270,15270,0
|
|
20240119,160400,149503121870,15270,15270,15270,15270,0
|
|
20240119,160300,149503121870,15270,15270,15270,15270,0
|
|
20240119,160200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,160100,149503121870,15270,15270,15270,15270,0
|
|
20240119,160000,149503121870,15270,15270,15270,15270,0
|
|
20240119,155900,149503121870,15270,15270,15270,15270,0
|
|
20240119,155800,149503121870,15270,15270,15270,15270,0
|
|
20240119,155700,149503121870,15270,15270,15270,15270,0
|
|
20240119,155600,149503121870,15270,15270,15270,15270,0
|
|
20240119,155500,149503121870,15270,15270,15270,15270,0
|
|
20240119,155400,149503121870,15270,15270,15270,15270,0
|
|
20240119,155300,149503121870,15270,15270,15270,15270,0
|
|
20240119,155200,149503121870,15270,15270,15270,15270,0
|
|
20240119,155100,149503121870,15270,15270,15270,15270,0
|
|
20240119,155000,149503121870,15270,15270,15270,15270,0
|
|
20240119,154900,149503121870,15270,15270,15270,15270,0
|
|
20240119,154800,149503121870,15270,15270,15270,15270,0
|
|
20240119,154700,149503121870,15270,15270,15270,15270,0
|
|
20240119,154600,149503121870,15270,15270,15270,15270,0
|
|
20240119,154500,149503121870,15270,15270,15270,15270,0
|
|
20240119,154400,149503121870,15270,15270,15270,15270,0
|
|
20240119,154300,149503121870,15270,15270,15270,15270,0
|
|
20240119,154200,149503121870,15270,15270,15270,15270,0
|
|
20240119,154100,149503121870,15270,15270,15270,15270,0
|
|
20240119,154000,149503121870,15270,15270,15270,15270,0
|
|
20240119,153900,149503121870,15270,15270,15270,15270,0
|
|
20240119,153800,149503121870,15270,15270,15270,15270,0
|
|
20240119,153700,149503121870,15270,15270,15270,15270,0
|
|
20240119,153600,149503121870,15270,15270,15270,15270,0
|
|
20240119,153500,149503121870,15270,15270,15270,15270,0
|
|
20240119,153400,149503121870,15270,15270,15270,15270,0
|
|
20240119,153300,149503121870,15270,15270,15270,15270,0
|
|
20240119,153200,149503121870,15270,15270,15270,15270,5456
|
|
20240119,153100,149503121870,15270,15270,15270,15270,0
|
|
20240119,153000,149503121870,15270,15270,15270,15270,5456
|
|
20240119,152900,149419808750,15270,15270,15270,15270,0
|
|
20240119,152800,149419808750,15270,15270,15270,15270,0
|
|
20240119,152700,149419808750,15270,15270,15270,15270,0
|
|
20240119,152600,149419808750,15270,15270,15270,15270,0
|
|
20240119,152500,149419808750,15270,15270,15270,15270,0
|
|
20240119,152400,149419808750,15270,15270,15270,15270,0
|
|
20240119,152300,149419808750,15270,15270,15270,15270,0
|
|
20240119,152200,149419808750,15270,15270,15270,15270,0
|
|
20240119,152100,149419808750,15270,15270,15270,15270,0
|
|
20240119,152000,149419808750,15270,15270,15270,15270,0
|
|
20240119,151900,149419808750,15270,15270,15270,15270,310
|
|
20240119,151800,149415075050,15270,15270,15270,15270,542
|
|
20240119,151700,149406798710,15270,15270,15270,15270,3826
|
|
20240119,151600,149348375690,15270,15270,15270,15270,1599
|
|
20240119,151500,149323958960,15270,15270,15270,15270,862
|
|
20240119,151400,149310796220,15270,15270,15270,15270,556
|
|
20240119,151300,149302306100,15270,15270,15270,15270,223
|
|
20240119,151200,149298900890,15270,15270,15270,15270,435
|
|
20240119,151100,149292258440,15270,15270,15270,15270,4160
|
|
20240119,151000,149228735240,15270,15270,15270,15270,1498
|
|
20240119,150900,149205860780,15270,15270,15270,15270,577
|
|
20240119,150800,149197049990,15270,15270,15270,15270,144
|
|
20240119,150700,149194851110,15270,15270,15270,15270,818
|
|
20240119,150600,149182360250,15270,15270,15270,15270,385
|
|
20240119,150500,149176481300,15270,15270,15270,15270,4888
|
|
20240119,150400,149101841540,15270,15270,15270,15270,1344
|
|
20240119,150300,149081318660,15270,15270,15270,15270,390
|
|
20240119,150200,149075363360,15270,15270,15270,15270,36
|
|
20240119,150100,149074813640,15270,15270,15270,15270,375
|
|
20240119,150000,149069087390,15270,15270,15270,15270,215
|
|
20240119,145900,149065804340,15270,15270,15270,15270,461
|
|
20240119,145800,149058764870,15270,15270,15270,15270,38
|
|
20240119,145700,149058184610,15270,15270,15270,15270,481
|
|
20240119,145600,149050839740,15270,15270,15270,15270,83
|
|
20240119,145500,149049572330,15270,15270,15270,15270,288
|
|
20240119,145400,149045174570,15270,15270,15270,15270,183
|
|
20240119,145300,149042380160,15270,15270,15270,15270,257
|
|
20240119,145200,149038455770,15270,15270,15270,15270,55
|
|
20240119,145100,149037615920,15270,15270,15270,15270,121
|
|
20240119,145000,149035768250,15270,15270,15270,15270,417
|
|
20240119,144900,149029400660,15270,15270,15270,15270,78
|
|
20240119,144800,149028209600,15270,15270,15270,15270,420
|
|
20240119,144700,149021796200,15270,15270,15270,15270,68
|
|
20240119,144600,149020757840,15270,15270,15270,15270,11
|
|
20240119,144500,149020589870,15270,15270,15270,15270,412
|
|
20240119,144400,149014298630,15270,15270,15270,15270,94
|
|
20240119,144300,149012863250,15270,15270,15270,15270,99
|
|
20240119,144200,149011351520,15270,15270,15270,15270,99
|
|
20240119,144100,149009839790,15270,15270,15270,15270,79
|
|
20240119,144000,149008633460,15270,15270,15270,15270,1358
|
|
20240119,143900,148987896800,15270,15270,15270,15270,823
|
|
20240119,143800,148975329590,15270,15270,15270,15270,200
|
|
20240119,143700,148972275590,15270,15270,15270,15270,3297
|
|
20240119,143600,148921930400,15270,15270,15270,15270,27
|
|
20240119,143500,148921518110,15270,15270,15270,15270,304
|
|
20240119,143400,148916876030,15270,15270,15270,15270,196
|
|
20240119,143300,148913883110,15270,15270,15270,15270,282
|
|
20240119,143200,148909576970,15270,15270,15270,15270,306
|
|
20240119,143100,148904904350,15270,15270,15270,15270,423
|
|
20240119,143000,148898445140,15270,15270,15270,15270,1492
|
|
20240119,142900,148875662300,15270,15270,15270,15270,527
|
|
20240119,142800,148867615010,15270,15270,15270,15270,685
|
|
20240119,142700,148857155060,15270,15270,15270,15270,1558
|
|
20240119,142600,148833364400,15270,15270,15270,15270,4016
|
|
20240119,142500,148772040080,15270,15270,15270,15270,1027
|
|
20240119,142400,148756357790,15270,15270,15270,15270,2904
|
|
20240119,142300,148712013710,15270,15200,15270,15190,36916
|
|
20240119,142200,148148793860,15200,15190,15210,15140,25391
|
|
20240119,142100,147763661160,15190,15240,15260,15160,34382
|
|
20240119,142000,147240505000,15260,15090,15270,15080,199696
|
|
20240119,141900,144196862940,15090,15100,15140,15080,43725
|
|
20240119,141800,143535696160,15100,15200,15210,15040,75912
|
|
20240119,141700,142388267120,15200,15270,15270,15150,113273
|
|
20240119,141600,140660895990,15270,15270,15270,15270,4070
|
|
20240119,141500,140598747090,15270,15270,15270,15270,1968
|
|
20240119,141400,140568695730,15270,15270,15270,15270,7504
|
|
20240119,141300,140454109650,15270,15270,15270,15270,4580
|
|
20240119,141200,140384173050,15270,15270,15270,15270,1510
|
|
20240119,141100,140361115350,15270,15270,15270,15270,1448
|
|
20240119,141000,140339004390,15270,15270,15270,15270,38525
|
|
20240119,140900,139750727640,15270,15270,15270,15270,516
|
|
20240119,140800,139742848320,15270,15270,15270,15270,190
|
|
20240119,140700,139739947020,15270,15270,15270,15270,5415
|
|
20240119,140600,139657259970,15270,15270,15270,15270,474
|
|
20240119,140500,139650021990,15270,15270,15270,15270,1767
|
|
20240119,140400,139623039900,15270,15270,15270,15270,128969
|
|
20240119,140300,137653683270,15270,15270,15270,15270,67219
|
|
20240119,140200,136627249140,15270,15270,15270,15270,954
|
|
20240119,140100,136612681560,15270,15270,15270,15270,811
|
|
20240119,140000,136600297590,15270,15270,15270,15270,833
|
|
20240119,135900,136587577680,15270,15270,15270,15270,12006
|
|
20240119,135800,136404246060,15270,15270,15270,15270,1136
|
|
20240119,135700,136386899340,15270,15270,15270,15270,492
|
|
20240119,135600,136379386500,15270,15270,15270,15270,492
|
|
20240119,135500,136371873660,15270,15270,15270,15270,987
|
|
20240119,135400,136356802170,15270,15270,15270,15270,171
|
|
20240119,135300,136354191000,15270,15270,15270,15270,72
|
|
20240119,135200,136353091560,15270,15270,15270,15270,261
|
|
20240119,135100,136349106090,15270,15270,15270,15270,55147
|
|
20240119,135000,135507011400,15270,15270,15270,15270,1621
|
|
20240119,134900,135482258730,15270,15270,15270,15270,6286
|
|
20240119,134800,135386271510,15270,15270,15270,15270,1597
|
|
20240119,134700,135361885320,15270,15270,15270,15270,1575
|
|
20240119,134600,135337835070,15270,15270,15270,15270,126
|
|
20240119,134500,135335911050,15270,15270,15270,15270,1758
|
|
20240119,134400,135309066390,15270,15270,15270,15270,1733
|
|
20240119,134300,135282603480,15270,15270,15270,15270,183
|
|
20240119,134200,135279809070,15270,15270,15270,15270,3661
|
|
20240119,134100,135223905600,15270,15270,15270,15270,1577
|
|
20240119,134000,135199824810,15270,15270,15270,15270,2272
|
|
20240119,133900,135165131370,15270,15270,15270,15230,18146
|
|
20240119,133800,134888042150,15270,15220,15270,15190,230087
|
|
20240119,133700,131376159040,15220,15150,15220,15140,12500
|
|
20240119,133600,131186317660,15140,15160,15170,15140,3159
|
|
20240119,133500,131138438190,15150,15140,15160,15130,4955
|
|
20240119,133400,131063405430,15140,15200,15200,15140,9799
|
|
20240119,133300,130914785150,15200,15160,15220,15160,10677
|
|
20240119,133200,130752475540,15160,15100,15160,15100,7027
|
|
20240119,133100,130646122640,15100,15090,15110,15080,5470
|
|
20240119,133000,130563546220,15090,15090,15090,15080,3009
|
|
20240119,132900,130518157100,15080,15070,15090,15060,7389
|
|
20240119,132800,130406750240,15070,15110,15130,15050,23916
|
|
20240119,132700,130045871770,15120,15150,15180,15110,26602
|
|
20240119,132600,129642875950,15160,15250,15250,15130,32699
|
|
20240119,132500,129146624270,15250,15250,15270,15240,67115
|
|
20240119,132400,128122008700,15260,15250,15260,15230,34016
|
|
20240119,132300,127603073100,15250,15230,15260,15220,27112
|
|
20240119,132200,127189726540,15220,15240,15240,15210,10541
|
|
20240119,132100,127029169050,15220,15220,15240,15190,18010
|
|
20240119,132000,126754948950,15220,15250,15250,15190,18486
|
|
20240119,131900,126473575400,15250,15160,15250,15150,67605
|
|
20240119,131800,125444673110,15160,15040,15160,15030,43280
|
|
20240119,131700,124791046670,15040,15040,15040,15020,3891
|
|
20240119,131600,124732543960,15040,14990,15040,14980,11922
|
|
20240119,131500,124553585240,14980,14990,14990,14970,3765
|
|
20240119,131400,124497194590,14990,14980,14990,14980,1709
|
|
20240119,131300,124471592360,14990,15000,15000,14990,3567
|
|
20240119,131200,124418119170,15000,14960,15000,14960,4830
|
|
20240119,131100,124345703340,14960,14990,14990,14960,5556
|
|
20240119,131000,124262540220,14980,14990,15000,14970,5139
|
|
20240119,130900,124185569550,14990,15020,15020,14970,10647
|
|
20240119,130800,124025958140,15010,15030,15030,15010,4049
|
|
20240119,130700,123965130940,15030,15010,15030,15010,5079
|
|
20240119,130600,123888863460,15020,15020,15040,15010,5213
|
|
20240119,130500,123810546720,15030,15030,15040,15010,13631
|
|
20240119,130400,123605747070,15030,15020,15040,15020,11957
|
|
20240119,130300,123426030340,15020,14990,15020,14980,18237
|
|
20240119,130200,123152532770,14990,14980,14990,14980,1600
|
|
20240119,130100,123128556800,14980,14980,14980,14960,3149
|
|
20240119,130000,123081395140,14980,14980,14990,14970,1750
|
|
20240119,125900,123055178630,14980,14990,14990,14970,3948
|
|
20240119,125800,122996052040,14990,14950,14990,14940,3757
|
|
20240119,125700,122939827280,14950,14980,14980,14950,2326
|
|
20240119,125600,122905032910,14980,14970,14980,14950,2666
|
|
20240119,125500,122865130300,14970,14980,14990,14950,6439
|
|
20240119,125400,122768736880,14980,14970,14990,14970,4106
|
|
20240119,125300,122707239430,14970,14950,14980,14940,3837
|
|
20240119,125200,122649797600,14940,14970,14980,14920,5984
|
|
20240119,125100,122560348490,14970,14940,14990,14940,12385
|
|
20240119,125000,122374971180,14950,14900,14950,14890,9950
|
|
20240119,124900,122226564080,14910,14890,14910,14870,15461
|
|
20240119,124800,121996322030,14890,14770,14890,14730,45629
|
|
20240119,124700,121321732150,14780,14940,14950,14780,63011
|
|
20240119,124600,120385864850,14950,14940,14950,14920,4020
|
|
20240119,124500,120325832900,14940,14960,14970,14920,10566
|
|
20240119,124400,120167957370,14970,14980,14990,14950,9180
|
|
20240119,124300,120030583660,14970,14960,15000,14960,6340
|
|
20240119,124200,119935577840,14960,15000,15000,14960,5013
|
|
20240119,124100,119860476500,15000,14960,15000,14950,5659
|
|
20240119,124000,119775762980,14960,15000,15010,14950,17441
|
|
20240119,123900,119514441650,15010,15040,15040,15000,10614
|
|
20240119,123800,119355013540,15040,15030,15040,15030,1148
|
|
20240119,123700,119337756260,15030,15030,15040,15030,1644
|
|
20240119,123600,119313034210,15030,15040,15040,15030,2192
|
|
20240119,123500,119280083870,15050,15050,15050,15020,5845
|
|
20240119,123400,119192201790,15040,15050,15080,15040,4697
|
|
20240119,123300,119121498230,15040,15060,15060,15040,2611
|
|
20240119,123200,119082209500,15060,15070,15090,15050,4418
|
|
20240119,123100,119015682510,15090,15060,15090,15060,3303
|
|
20240119,123000,118965898160,15060,15090,15090,15060,5964
|
|
20240119,122900,118875985180,15090,15090,15100,15080,3706
|
|
20240119,122800,118820060050,15100,15080,15100,15080,5828
|
|
20240119,122700,118732068780,15080,15070,15080,15060,2933
|
|
20240119,122600,118687863640,15070,15060,15070,15050,1650
|
|
20240119,122500,118663017280,15060,15040,15060,15030,2306
|
|
20240119,122400,118628298190,15040,15040,15060,15030,3854
|
|
20240119,122300,118570320190,15040,15030,15040,15020,4897
|
|
20240119,122200,118496726030,15020,15100,15100,15020,7838
|
|
20240119,122100,118378683880,15100,15090,15100,15090,1289
|
|
20240119,122000,118359223710,15100,15110,15120,15090,2548
|
|
20240119,121900,118320756260,15120,15100,15120,15100,1628
|
|
20240119,121800,118296149480,15100,15090,15100,15080,5601
|
|
20240119,121700,118211598990,15100,15120,15130,15100,5188
|
|
20240119,121600,118133243090,15110,15130,15140,15100,3306
|
|
20240119,121500,118083261000,15100,15130,15140,15100,11838
|
|
20240119,121400,117904252870,15130,15100,15140,15100,9863
|
|
20240119,121300,117755072830,15100,15080,15100,15080,5283
|
|
20240119,121200,117675313240,15090,15060,15090,15060,3873
|
|
20240119,121100,117616944400,15060,15050,15070,15050,1252
|
|
20240119,121000,117598086810,15060,15050,15090,15040,3381
|
|
20240119,120900,117547187840,15060,15090,15090,15050,4434
|
|
20240119,120800,117480370890,15090,15100,15110,15080,3126
|
|
20240119,120700,117433206920,15110,15080,15110,15070,3723
|
|
20240119,120600,117377034540,15080,15060,15130,15060,23926
|
|
20240119,120500,117015637310,15080,15050,15080,15040,9603
|
|
20240119,120400,116870961280,15040,15040,15050,15030,1209
|
|
20240119,120300,116852781390,15030,15030,15040,15020,2250
|
|
20240119,120200,116818956170,15030,15030,15040,15010,1322
|
|
20240119,120100,116799083400,15030,15050,15070,14990,12016
|
|
20240119,120000,116618293590,15050,14990,15050,14980,8878
|
|
20240119,115900,116484976720,14990,14980,14990,14960,2849
|
|
20240119,115800,116442304280,14980,14980,14990,14970,6033
|
|
20240119,115700,116351919760,14980,14980,14990,14970,3197
|
|
20240119,115600,116304034030,14980,14960,14980,14940,3776
|
|
20240119,115500,116247564960,14960,14990,14990,14940,4702
|
|
20240119,115400,116177235960,14980,14990,15000,14970,3888
|
|
20240119,115300,116118970460,14990,15000,15000,14940,6160
|
|
20240119,115200,116026709170,15000,14950,15000,14920,14178
|
|
20240119,115100,115814916870,14950,14970,14970,14930,9256
|
|
20240119,115000,115676548440,14980,15030,15050,14950,22391
|
|
20240119,114900,115340809890,15040,15080,15080,15020,7033
|
|
20240119,114800,115234919000,15080,15080,15090,15070,5330
|
|
20240119,114700,115154527500,15080,15070,15090,15050,7031
|
|
20240119,114600,115048562480,15070,15050,15070,15050,1034
|
|
20240119,114500,115032990430,15050,15070,15080,15050,3388
|
|
20240119,114400,114981948740,15060,15050,15070,15050,2417
|
|
20240119,114300,114945531750,15050,15070,15070,15040,5244
|
|
20240119,114200,114866634900,15070,15040,15070,15040,3255
|
|
20240119,114100,114817631880,15070,15060,15070,15030,6776
|
|
20240119,114000,114715712890,15060,15080,15090,15050,5467
|
|
20240119,113900,114633353720,15090,15090,15100,15080,1042
|
|
20240119,113800,114617632010,15090,15090,15100,15070,3254
|
|
20240119,113700,114568544790,15100,15110,15120,15090,3656
|
|
20240119,113600,114513322300,15110,15090,15130,15090,5967
|
|
20240119,113500,114423187980,15090,15080,15130,15070,10715
|
|
20240119,113400,114261348980,15080,15070,15100,15070,4282
|
|
20240119,113300,114196727320,15070,15100,15120,15010,14571
|
|
20240119,113200,113977419370,15100,15080,15120,15070,8640
|
|
20240119,113100,113847014260,15080,15120,15120,15080,11586
|
|
20240119,113000,113672051460,15110,15080,15130,15070,9756
|
|
20240119,112900,113524702960,15090,15130,15130,15050,13807
|
|
20240119,112800,113316493870,15130,15130,15170,15120,2369
|
|
20240119,112700,113280624250,15130,15160,15160,15120,3695
|
|
20240119,112600,113224690790,15160,15150,15170,15140,3872
|
|
20240119,112500,113166019060,15150,15190,15200,15140,18339
|
|
20240119,112400,112887467420,15190,15130,15190,15090,10926
|
|
20240119,112300,112722035680,15130,15090,15130,15080,11701
|
|
20240119,112200,112545264750,15090,15110,15130,15070,8566
|
|
20240119,112100,112415942980,15130,15120,15140,15080,12870
|
|
20240119,112000,112221173390,15120,15150,15150,15050,24266
|
|
20240119,111900,111854598660,15150,15190,15190,15150,7174
|
|
20240119,111800,111745759960,15190,15190,15220,15180,17388
|
|
20240119,111700,111481464490,15190,15210,15210,15150,9640
|
|
20240119,111600,111335181540,15210,15220,15230,15210,8069
|
|
20240119,111500,111212416400,15210,15250,15250,15190,24656
|
|
20240119,111400,110837378580,15250,15250,15250,15240,11290
|
|
20240119,111300,110665243620,15250,15250,15250,15240,12513
|
|
20240119,111200,110474465010,15250,15260,15260,15220,24495
|
|
20240119,111100,110100869820,15260,15250,15270,15220,71181
|
|
20240119,111000,109014827980,15250,15150,15260,15140,84018
|
|
20240119,110900,107735336650,15150,15110,15150,15100,10227
|
|
20240119,110800,107580688150,15120,15070,15120,15070,22046
|
|
20240119,110700,107247866800,15070,14980,15090,14970,25863
|
|
20240119,110600,106858922550,14970,14990,15000,14960,6021
|
|
20240119,110500,106768717940,14990,14990,15000,14990,4073
|
|
20240119,110400,106707645740,14990,14960,15000,14960,7400
|
|
20240119,110300,106596778520,14960,14940,14960,14930,5262
|
|
20240119,110200,106518169830,14940,14930,14960,14920,3510
|
|
20240119,110100,106465733180,14930,14970,14980,14910,10314
|
|
20240119,110000,106311573410,14970,14980,14990,14970,8505
|
|
20240119,105900,106184202570,14990,14970,15020,14960,35823
|
|
20240119,105800,105647110480,14990,14830,14990,14830,26609
|
|
20240119,105700,105250069110,14840,14870,14890,14830,14125
|
|
20240119,105600,105040233140,14880,14840,14910,14820,27877
|
|
20240119,105500,104625927650,14820,14960,14980,14690,99909
|
|
20240119,105400,103145558670,14960,15040,15040,14960,23884
|
|
20240119,105300,102787411190,15040,15020,15050,15010,10647
|
|
20240119,105200,102627313020,15010,15020,15030,15000,7287
|
|
20240119,105100,102517907990,15020,15000,15030,14990,9602
|
|
20240119,105000,102373733560,14990,15020,15040,14990,7980
|
|
20240119,104900,102253951780,15020,15050,15050,15020,4512
|
|
20240119,104800,102186098470,15050,15000,15060,14990,14015
|
|
20240119,104700,101975666280,14990,15010,15030,14990,13467
|
|
20240119,104600,101773494810,15010,14970,15060,14970,10997
|
|
20240119,104500,101608350090,14980,15010,15030,14960,41919
|
|
20240119,104400,100979982990,15010,15110,15130,15000,32693
|
|
20240119,104300,100487925560,15110,15070,15120,15040,24554
|
|
20240119,104200,100118087350,15080,15130,15130,15070,25966
|
|
20240119,104100,99726184810,15120,15150,15160,15120,16064
|
|
20240119,104000,99483003890,15140,15120,15160,15110,8147
|
|
20240119,103900,99359660730,15120,15130,15150,15100,25316
|
|
20240119,103800,98976994770,15130,15180,15190,15130,17714
|
|
20240119,103700,98708444360,15180,15130,15190,15110,22797
|
|
20240119,103600,98362982140,15130,15230,15230,15110,36636
|
|
20240119,103500,97807802670,15220,15240,15240,15200,11549
|
|
20240119,103400,97632002830,15240,15200,15240,15200,11690
|
|
20240119,103300,97454023980,15210,15260,15270,15160,79961
|
|
20240119,103200,96234527930,15260,15260,15270,15140,84502
|
|
20240119,103100,94947987310,15260,15260,15270,15250,30596
|
|
20240119,103000,94481048550,15260,15270,15270,15240,43399
|
|
20240119,102900,93818718650,15270,15250,15270,15200,45364
|
|
20240119,102800,93126933840,15250,15200,15260,15200,42929
|
|
20240119,102700,92472636560,15210,15250,15270,15200,221170
|
|
20240119,102600,89097256090,15250,15200,15250,15150,94567
|
|
20240119,102500,87657736930,15200,15070,15200,15060,77034
|
|
20240119,102400,86489885130,15070,15080,15090,15050,8587
|
|
20240119,102300,86360485210,15080,15000,15100,14980,15867
|
|
20240119,102200,86121773390,15000,14960,15030,14960,13493
|
|
20240119,102100,85919412800,14960,15010,15010,14950,19816
|
|
20240119,102000,85622568510,15010,15110,15120,15010,20058
|
|
20240119,101900,85320310520,15120,15080,15130,15060,12059
|
|
20240119,101800,85138296030,15080,15140,15160,15070,20817
|
|
20240119,101700,84823308700,15150,14970,15170,14960,55782
|
|
20240119,101600,83981683660,14970,15000,15020,14960,25192
|
|
20240119,101500,83604094590,15020,15070,15070,14970,44134
|
|
20240119,101400,82941551160,15070,15140,15140,15030,37856
|
|
20240119,101300,82370103640,15140,15170,15190,15120,33668
|
|
20240119,101200,81859827370,15170,15080,15200,15080,80558
|
|
20240119,101100,80639913900,15080,15070,15110,14890,54162
|
|
20240119,101000,79826356430,15070,15140,15200,15050,165540
|
|
20240119,100900,77319576040,15130,14900,15170,14890,122389
|
|
20240119,100800,75479634520,14900,14830,14900,14790,40638
|
|
20240119,100700,74876052750,14810,15020,15030,14750,82702
|
|
20240119,100600,73646098100,15010,14800,15090,14760,165098
|
|
20240119,100500,71182473010,14800,14750,14800,14700,40611
|
|
20240119,100400,70583212860,14760,14600,14790,14600,54822
|
|
20240119,100300,69776280700,14650,14590,14670,14540,32629
|
|
20240119,100200,69299718650,14590,14540,14600,14510,35318
|
|
20240119,100100,68785978500,14530,14640,14650,14520,60851
|
|
20240119,100000,67899310880,14630,14680,14750,14630,56062
|
|
20240119,095900,67074740230,14670,14730,14740,14650,38015
|
|
20240119,095800,66516223540,14740,14780,14820,14710,24942
|
|
20240119,095700,66148171320,14800,14840,14850,14740,34394
|
|
20240119,095600,65639891010,14850,14830,14860,14730,45041
|
|
20240119,095500,64973104950,14820,14920,14930,14810,45448
|
|
20240119,095400,64297582900,14910,14930,14990,14900,28815
|
|
20240119,095300,63867170370,14930,15000,15030,14910,35033
|
|
20240119,095200,63343104580,14990,14960,15000,14880,49919
|
|
20240119,095100,62596712070,14960,15030,15030,14870,75481
|
|
20240119,095000,61468935330,15030,15090,15140,15000,102893
|
|
20240119,094900,59918131470,15090,14940,15100,14870,164909
|
|
20240119,094800,57440894240,14940,14900,15060,14860,119937
|
|
20240119,094700,55650285220,15060,15060,15060,15060,0
|
|
20240119,094600,55650285220,15060,14920,15060,14860,206167
|
|
20240119,094500,52560815730,14900,14420,14990,14420,208613
|
|
20240119,094400,49492336570,14420,14360,14480,14350,38043
|
|
20240119,094300,48943236440,14300,14480,14530,14250,81661
|
|
20240119,094200,47765906830,14480,14310,14480,14300,39391
|
|
20240119,094100,47199730250,14310,14390,14490,14300,57469
|
|
20240119,094000,46372855540,14380,14490,14510,14350,57254
|
|
20240119,093900,45548009280,14490,14450,14620,14450,66458
|
|
20240119,093800,44581084800,14440,14430,14620,14410,96486
|
|
20240119,093700,43180189010,14400,14410,14650,14280,134560
|
|
20240119,093600,41234869430,14450,14600,14620,14350,115439
|
|
20240119,093500,39563927710,14600,14510,14670,14450,211610
|
|
20240119,093400,36481433290,14550,13910,14800,13870,344948
|
|
20240119,093300,31541166820,13910,13650,13950,13630,65415
|
|
20240119,093200,30635682360,13670,13610,13690,13550,23579
|
|
20240119,093100,30315105290,13610,13590,13750,13580,31999
|
|
20240119,093000,29878698780,13580,13680,13700,13570,43024
|
|
20240119,092900,29292817390,13700,13900,13980,13630,67540
|
|
20240119,092800,28358772420,13900,14010,14010,13810,66395
|
|
20240119,092700,27435579450,14000,13710,14010,13690,106585
|
|
20240119,092600,25955644610,13710,13580,13730,13550,25787
|
|
20240119,092500,25603689580,13560,13630,13740,13550,47365
|
|
20240119,092400,24956506540,13630,13520,13630,13520,25794
|
|
20240119,092300,24606754310,13540,13610,13700,13500,41208
|
|
20240119,092200,24046930380,13640,13650,13670,13490,70116
|
|
20240119,092100,23097016800,13650,13870,13890,13520,86658
|
|
20240119,092000,21909906210,13880,13900,13990,13800,56491
|
|
20240119,091900,21126138100,13920,13980,14020,13850,103092
|
|
20240119,091800,19688799060,13990,13830,14400,13790,261330
|
|
20240119,091700,16019922260,13810,13710,13930,13670,156412
|
|
20240119,091600,13859532960,13710,13690,13710,13410,87288
|
|
20240119,091500,12674300880,13690,13700,13700,13670,39771
|
|
20240119,091400,12129490410,13700,13700,13700,13700,0
|
|
20240119,091300,12129490410,13700,13370,13720,13290,147220
|
|
20240119,091200,10142550900,13370,13220,13390,13120,55781
|
|
20240119,091100,9403114220,13280,13280,13400,13150,67474
|
|
20240119,091000,8507092190,13300,12910,13400,12850,137272
|
|
20240119,090900,6712716790,12910,12760,12910,12710,30680
|
|
20240119,090800,6318681200,12760,12900,12910,12750,32120
|
|
20240119,090700,5905129450,12910,12680,12920,12650,51385
|
|
20240119,090600,5246156150,12680,12690,12780,12630,27744
|
|
20240119,090500,4894490840,12780,12700,12950,12560,93146
|
|
20240119,090400,3702384960,12720,12700,12750,12510,44402
|
|
20240119,090300,3141241160,12690,12390,12700,12390,102219
|
|
20240119,090200,1860581250,12390,12390,12420,12360,22773
|
|
20240119,090100,1578329640,12390,12370,12460,12310,27470
|
|
20240119,090000,1238417870,12370,12480,12480,12360,99448
|