620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191700,141811830,12230,12230,12230,12230,2323
|
|
20240119,191600,141811830,12230,12230,12230,12230,0
|
|
20240119,191500,141811830,12230,12230,12230,12230,0
|
|
20240119,191400,141811830,12230,12230,12230,12230,0
|
|
20240119,191300,141811830,12230,12230,12230,12230,0
|
|
20240119,191200,141811830,12230,12230,12230,12230,0
|
|
20240119,191100,141811830,12230,12230,12230,12230,0
|
|
20240119,191000,141811830,12230,12230,12230,12230,0
|
|
20240119,190900,141811830,12230,12230,12230,12230,0
|
|
20240119,190800,141811830,12230,12230,12230,12230,0
|
|
20240119,190700,141811830,12230,12230,12230,12230,0
|
|
20240119,190600,141811830,12230,12230,12230,12230,0
|
|
20240119,190500,141811830,12230,12230,12230,12230,0
|
|
20240119,190400,141811830,12230,12230,12230,12230,0
|
|
20240119,190300,141811830,12230,12230,12230,12230,0
|
|
20240119,190200,141811830,12230,12230,12230,12230,0
|
|
20240119,190100,141811830,12230,12230,12230,12230,0
|
|
20240119,190000,141811830,12230,12230,12230,12230,0
|
|
20240119,185900,141811830,12230,12230,12230,12230,0
|
|
20240119,185800,141811830,12230,12230,12230,12230,0
|
|
20240119,185700,141811830,12230,12230,12230,12230,0
|
|
20240119,185600,141811830,12230,12230,12230,12230,0
|
|
20240119,185500,141811830,12230,12230,12230,12230,0
|
|
20240119,185400,141811830,12230,12230,12230,12230,0
|
|
20240119,185300,141811830,12230,12230,12230,12230,0
|
|
20240119,185200,141811830,12230,12230,12230,12230,0
|
|
20240119,185100,141811830,12230,12230,12230,12230,0
|
|
20240119,185000,141811830,12230,12230,12230,12230,0
|
|
20240119,184900,141811830,12230,12230,12230,12230,0
|
|
20240119,184800,141811830,12230,12230,12230,12230,0
|
|
20240119,184700,141811830,12230,12230,12230,12230,2323
|
|
20240119,184600,141811830,12230,12230,12230,12230,0
|
|
20240119,184500,141811830,12230,12230,12230,12230,0
|
|
20240119,184400,141811830,12230,12230,12230,12230,0
|
|
20240119,184300,141811830,12230,12230,12230,12230,0
|
|
20240119,184200,141811830,12230,12230,12230,12230,0
|
|
20240119,184100,141811830,12230,12230,12230,12230,0
|
|
20240119,184000,141811830,12230,12230,12230,12230,0
|
|
20240119,183900,141811830,12230,12230,12230,12230,0
|
|
20240119,183800,141811830,12230,12230,12230,12230,0
|
|
20240119,183700,141811830,12230,12230,12230,12230,0
|
|
20240119,183600,141811830,12230,12230,12230,12230,0
|
|
20240119,183500,141811830,12230,12230,12230,12230,0
|
|
20240119,183400,141811830,12230,12230,12230,12230,0
|
|
20240119,183300,141811830,12230,12230,12230,12230,0
|
|
20240119,183200,141811830,12230,12230,12230,12230,0
|
|
20240119,183100,141811830,12230,12230,12230,12230,0
|
|
20240119,183000,141811830,12230,12230,12230,12230,0
|
|
20240119,182900,141811830,12230,12230,12230,12230,0
|
|
20240119,182800,141811830,12230,12230,12230,12230,0
|
|
20240119,182700,141811830,12230,12230,12230,12230,0
|
|
20240119,182600,141811830,12230,12230,12230,12230,0
|
|
20240119,182500,141811830,12230,12230,12230,12230,0
|
|
20240119,182400,141811830,12230,12230,12230,12230,0
|
|
20240119,182300,141811830,12230,12230,12230,12230,0
|
|
20240119,182200,141811830,12230,12230,12230,12230,0
|
|
20240119,182100,141811830,12230,12230,12230,12230,0
|
|
20240119,182000,141811830,12230,12230,12230,12230,0
|
|
20240119,181900,141811830,12230,12230,12230,12230,0
|
|
20240119,181800,141811830,12230,12230,12230,12230,0
|
|
20240119,181700,141811830,12230,12230,12230,12230,2323
|
|
20240119,181600,141811830,12230,12230,12230,12230,0
|
|
20240119,181500,141811830,12230,12230,12230,12230,0
|
|
20240119,181400,141811830,12230,12230,12230,12230,0
|
|
20240119,181300,141811830,12230,12230,12230,12230,0
|
|
20240119,181200,141811830,12230,12230,12230,12230,0
|
|
20240119,181100,141811830,12230,12230,12230,12230,0
|
|
20240119,181000,141811830,12230,12230,12230,12230,0
|
|
20240119,180900,141811830,12230,12230,12230,12230,0
|
|
20240119,180800,141811830,12230,12230,12230,12230,0
|
|
20240119,180700,141811830,12230,12230,12230,12230,0
|
|
20240119,180600,141811830,12230,12230,12230,12230,0
|
|
20240119,180500,141811830,12230,12230,12230,12230,0
|
|
20240119,180400,141811830,12230,12230,12230,12230,0
|
|
20240119,180300,141811830,12230,12230,12230,12230,0
|
|
20240119,180200,141811830,12230,12230,12230,12230,0
|
|
20240119,180100,141811830,12230,12230,12230,12230,0
|
|
20240119,180000,141811830,12230,12230,12230,12230,0
|
|
20240119,175900,141811830,12230,12230,12230,12230,0
|
|
20240119,175800,141811830,12230,12230,12230,12230,0
|
|
20240119,175700,141811830,12230,12230,12230,12230,0
|
|
20240119,175600,141811830,12230,12230,12230,12230,0
|
|
20240119,175500,141811830,12230,12230,12230,12230,0
|
|
20240119,175400,141811830,12230,12230,12230,12230,0
|
|
20240119,175300,141811830,12230,12230,12230,12230,0
|
|
20240119,175200,141811830,12230,12230,12230,12230,0
|
|
20240119,175100,141811830,12230,12230,12230,12230,0
|
|
20240119,175000,141811830,12230,12230,12230,12230,0
|
|
20240119,174900,141811830,12230,12230,12230,12230,0
|
|
20240119,174800,141811830,12230,12230,12230,12230,0
|
|
20240119,174700,141811830,12230,12230,12230,12230,2323
|
|
20240119,174600,141811830,12230,12230,12230,12230,0
|
|
20240119,174500,141811830,12230,12230,12230,12230,0
|
|
20240119,174400,141811830,12230,12230,12230,12230,0
|
|
20240119,174300,141811830,12230,12230,12230,12230,0
|
|
20240119,174200,141811830,12230,12230,12230,12230,0
|
|
20240119,174100,141811830,12230,12230,12230,12230,0
|
|
20240119,174000,141811830,12230,12230,12230,12230,0
|
|
20240119,173900,141811830,12230,12230,12230,12230,0
|
|
20240119,173800,141811830,12230,12230,12230,12230,0
|
|
20240119,173700,141811830,12230,12230,12230,12230,0
|
|
20240119,173600,141811830,12230,12230,12230,12230,0
|
|
20240119,173500,141811830,12230,12230,12230,12230,0
|
|
20240119,173400,141811830,12230,12230,12230,12230,0
|
|
20240119,173300,141811830,12230,12230,12230,12230,0
|
|
20240119,173200,141811830,12230,12230,12230,12230,0
|
|
20240119,173100,141811830,12230,12230,12230,12230,0
|
|
20240119,173000,141811830,12230,12230,12230,12230,0
|
|
20240119,172900,141811830,12230,12230,12230,12230,0
|
|
20240119,172800,141811830,12230,12230,12230,12230,0
|
|
20240119,172700,141811830,12230,12230,12230,12230,0
|
|
20240119,172600,141811830,12230,12230,12230,12230,0
|
|
20240119,172500,141811830,12230,12230,12230,12230,0
|
|
20240119,172400,141811830,12230,12230,12230,12230,0
|
|
20240119,172300,141811830,12230,12230,12230,12230,0
|
|
20240119,172200,141811830,12230,12230,12230,12230,0
|
|
20240119,172100,141811830,12230,12230,12230,12230,0
|
|
20240119,172000,141811830,12230,12230,12230,12230,0
|
|
20240119,171900,141811830,12230,12230,12230,12230,0
|
|
20240119,171800,141811830,12230,12230,12230,12230,0
|
|
20240119,171700,141811830,12230,12230,12230,12230,2323
|
|
20240119,171600,141811830,12230,12230,12230,12230,0
|
|
20240119,171500,141811830,12230,12230,12230,12230,0
|
|
20240119,171400,141811830,12230,12230,12230,12230,0
|
|
20240119,171300,141811830,12230,12230,12230,12230,0
|
|
20240119,171200,141811830,12230,12230,12230,12230,0
|
|
20240119,171100,141811830,12230,12230,12230,12230,0
|
|
20240119,171000,141811830,12230,12230,12230,12230,0
|
|
20240119,170900,141811830,12230,12230,12230,12230,0
|
|
20240119,170800,141811830,12230,12230,12230,12230,0
|
|
20240119,170700,141811830,12230,12230,12230,12230,0
|
|
20240119,170600,141811830,12230,12230,12230,12230,0
|
|
20240119,170500,141811830,12230,12230,12230,12230,0
|
|
20240119,170400,141811830,12230,12230,12230,12230,0
|
|
20240119,170300,141811830,12230,12230,12230,12230,0
|
|
20240119,170200,141811830,12230,12230,12230,12230,0
|
|
20240119,170100,141811830,12230,12230,12230,12230,0
|
|
20240119,170000,141811830,12230,12230,12230,12230,0
|
|
20240119,165900,141811830,12230,12230,12230,12230,0
|
|
20240119,165800,141811830,12230,12230,12230,12230,0
|
|
20240119,165700,141811830,12230,12230,12230,12230,0
|
|
20240119,165600,141811830,12230,12230,12230,12230,0
|
|
20240119,165500,141811830,12230,12230,12230,12230,0
|
|
20240119,165400,141811830,12230,12230,12230,12230,0
|
|
20240119,165300,141811830,12230,12230,12230,12230,0
|
|
20240119,165200,141811830,12230,12230,12230,12230,0
|
|
20240119,165100,141811830,12230,12230,12230,12230,0
|
|
20240119,165000,141811830,12230,12230,12230,12230,0
|
|
20240119,164900,141811830,12230,12230,12230,12230,0
|
|
20240119,164800,141811830,12230,12230,12230,12230,0
|
|
20240119,164700,141811830,12230,12230,12230,12230,2323
|
|
20240119,164600,141811830,12230,12230,12230,12230,0
|
|
20240119,164500,141811830,12230,12230,12230,12230,0
|
|
20240119,164400,141811830,12230,12230,12230,12230,0
|
|
20240119,164300,141811830,12230,12230,12230,12230,0
|
|
20240119,164200,141811830,12230,12230,12230,12230,0
|
|
20240119,164100,141811830,12230,12230,12230,12230,0
|
|
20240119,164000,141811830,12230,12230,12230,12230,0
|
|
20240119,163900,141811830,12230,12230,12230,12230,0
|
|
20240119,163800,141811830,12230,12230,12230,12230,0
|
|
20240119,163700,141811830,12230,12230,12230,12230,0
|
|
20240119,163600,141811830,12230,12230,12230,12230,0
|
|
20240119,163500,141811830,12230,12230,12230,12230,0
|
|
20240119,163400,141811830,12230,12230,12230,12230,0
|
|
20240119,163300,141811830,12230,12230,12230,12230,0
|
|
20240119,163200,141811830,12230,12230,12230,12230,0
|
|
20240119,163100,141811830,12230,12230,12230,12230,0
|
|
20240119,163000,141811830,12230,12230,12230,12230,0
|
|
20240119,162900,141811830,12230,12230,12230,12230,0
|
|
20240119,162800,141811830,12230,12230,12230,12230,0
|
|
20240119,162700,141811830,12230,12230,12230,12230,0
|
|
20240119,162600,141811830,12230,12230,12230,12230,0
|
|
20240119,162500,141811830,12230,12230,12230,12230,0
|
|
20240119,162400,141811830,12230,12230,12230,12230,0
|
|
20240119,162300,141811830,12230,12230,12230,12230,0
|
|
20240119,162200,141811830,12230,12230,12230,12230,0
|
|
20240119,162100,141811830,12230,12230,12230,12230,0
|
|
20240119,162000,141811830,12230,12230,12230,12230,0
|
|
20240119,161900,141811830,12230,12230,12230,12230,0
|
|
20240119,161800,141811830,12230,12230,12230,12230,0
|
|
20240119,161700,141811830,12230,12230,12230,12230,2323
|
|
20240119,161600,141811830,12230,12230,12230,12230,0
|
|
20240119,161500,141811830,12230,12230,12230,12230,0
|
|
20240119,161400,141811830,12230,12230,12230,12230,0
|
|
20240119,161300,141811830,12230,12230,12230,12230,0
|
|
20240119,161200,141811830,12230,12230,12230,12230,0
|
|
20240119,161100,141811830,12230,12230,12230,12230,0
|
|
20240119,161000,141811830,12230,12230,12230,12230,0
|
|
20240119,160900,141811830,12230,12230,12230,12230,0
|
|
20240119,160800,141811830,12230,12230,12230,12230,0
|
|
20240119,160700,141811830,12230,12230,12230,12230,0
|
|
20240119,160600,141811830,12230,12230,12230,12230,0
|
|
20240119,160500,141811830,12230,12230,12230,12230,0
|
|
20240119,160400,141811830,12230,12230,12230,12230,0
|
|
20240119,160300,141811830,12230,12230,12230,12230,0
|
|
20240119,160200,141811830,12230,12230,12230,12230,0
|
|
20240119,160100,141811830,12230,12230,12230,12230,0
|
|
20240119,160000,141811830,12230,12230,12230,12230,0
|
|
20240119,155900,141811830,12230,12230,12230,12230,0
|
|
20240119,155800,141811830,12230,12230,12230,12230,0
|
|
20240119,155700,141811830,12230,12230,12230,12230,0
|
|
20240119,155600,141811830,12230,12230,12230,12230,0
|
|
20240119,155500,141811830,12230,12230,12230,12230,0
|
|
20240119,155400,141811830,12230,12230,12230,12230,0
|
|
20240119,155300,141811830,12230,12230,12230,12230,0
|
|
20240119,155200,141811830,12230,12230,12230,12230,0
|
|
20240119,155100,141811830,12230,12230,12230,12230,0
|
|
20240119,155000,141811830,12230,12230,12230,12230,0
|
|
20240119,154900,141811830,12230,12230,12230,12230,0
|
|
20240119,154800,141811830,12230,12230,12230,12230,0
|
|
20240119,154700,141811830,12230,12230,12230,12230,2323
|
|
20240119,154600,141811830,12230,12230,12230,12230,0
|
|
20240119,154500,141811830,12230,12230,12230,12230,0
|
|
20240119,154400,141811830,12230,12230,12230,12230,0
|
|
20240119,154300,141811830,12230,12230,12230,12230,0
|
|
20240119,154200,141811830,12230,12230,12230,12230,0
|
|
20240119,154100,141811830,12230,12230,12230,12230,0
|
|
20240119,154000,141811830,12230,12230,12230,12230,0
|
|
20240119,153900,141811830,12230,12230,12230,12230,0
|
|
20240119,153800,141811830,12230,12230,12230,12230,0
|
|
20240119,153700,141811830,12230,12230,12230,12230,0
|
|
20240119,153600,141811830,12230,12230,12230,12230,0
|
|
20240119,153500,141811830,12230,12230,12230,12230,0
|
|
20240119,153400,141811830,12230,12230,12230,12230,0
|
|
20240119,153300,141811830,12230,12230,12230,12230,0
|
|
20240119,153200,141811830,12230,12230,12230,12230,0
|
|
20240119,153100,141811830,12230,12230,12230,12230,0
|
|
20240119,153000,141811830,12230,12230,12230,12230,2323
|
|
20240119,152900,113401540,12260,12260,12260,12260,0
|
|
20240119,152800,113401540,12260,12260,12260,12260,0
|
|
20240119,152700,113401540,12260,12260,12260,12260,0
|
|
20240119,152600,113401540,12260,12260,12260,12260,0
|
|
20240119,152500,113401540,12260,12260,12260,12260,0
|
|
20240119,152400,113401540,12260,12260,12260,12260,0
|
|
20240119,152300,113401540,12260,12260,12260,12260,0
|
|
20240119,152200,113401540,12260,12260,12260,12260,0
|
|
20240119,152100,113401540,12260,12260,12260,12260,0
|
|
20240119,152000,113401540,12260,12260,12260,12260,0
|
|
20240119,151900,113401540,12260,12250,12260,12250,2
|
|
20240119,151800,113377030,12260,12250,12260,12250,3
|
|
20240119,151700,113340260,12250,12240,12250,12240,59
|
|
20240119,151600,112617700,12250,12240,12250,12240,101
|
|
20240119,151500,111381450,12240,12240,12240,12240,0
|
|
20240119,151400,111381450,12240,12230,12240,12230,2
|
|
20240119,151300,111356980,12250,12250,12250,12250,0
|
|
20240119,151200,111356980,12250,12250,12250,12250,0
|
|
20240119,151100,111356980,12250,12250,12250,12250,0
|
|
20240119,151000,111356980,12250,12230,12250,12230,2
|
|
20240119,150900,111332500,12250,12240,12250,12240,11
|
|
20240119,150800,111197850,12260,12260,12260,12260,0
|
|
20240119,150700,111197850,12260,12240,12260,12240,83
|
|
20240119,150600,110181910,12260,12250,12260,12240,63
|
|
20240119,150500,109410450,12250,12230,12250,12230,53
|
|
20240119,150400,108762040,12230,12230,12230,12230,0
|
|
20240119,150300,108762040,12230,12230,12230,12230,0
|
|
20240119,150200,108762040,12230,12230,12230,12230,0
|
|
20240119,150100,108762040,12230,12230,12230,12230,0
|
|
20240119,150000,108762040,12230,12210,12230,12210,15
|
|
20240119,145900,108578840,12210,12220,12220,12210,11
|
|
20240119,145800,108444520,12220,12210,12220,12210,3
|
|
20240119,145700,108407880,12210,12210,12210,12210,0
|
|
20240119,145600,108407880,12210,12210,12210,12210,12
|
|
20240119,145500,108261360,12230,12230,12230,12230,0
|
|
20240119,145400,108261360,12230,12200,12230,12200,8
|
|
20240119,145300,108163650,12200,12190,12200,12190,95
|
|
20240119,145200,107005160,12180,12180,12180,12180,18
|
|
20240119,145100,106785920,12180,12180,12180,12180,0
|
|
20240119,145000,106785920,12180,12180,12180,12180,2
|
|
20240119,144900,106761560,12180,12180,12180,12180,15
|
|
20240119,144800,106578860,12180,12180,12180,12180,3
|
|
20240119,144700,106542320,12180,12180,12180,12180,0
|
|
20240119,144600,106542320,12180,12180,12180,12180,3
|
|
20240119,144500,106505780,12180,12180,12180,12180,10
|
|
20240119,144400,106383980,12180,12160,12180,12160,12
|
|
20240119,144300,106237910,12160,12160,12160,12160,0
|
|
20240119,144200,106237910,12160,12160,12160,12160,3
|
|
20240119,144100,106201430,12160,12160,12160,12160,15
|
|
20240119,144000,106019030,12160,12160,12160,12160,3
|
|
20240119,143900,105982550,12160,12160,12160,12160,2
|
|
20240119,143800,105958230,12160,12160,12160,12160,15
|
|
20240119,143700,105775830,12160,12160,12160,12160,3
|
|
20240119,143600,105739350,12160,12160,12160,12160,0
|
|
20240119,143500,105739350,12160,12160,12160,12160,2
|
|
20240119,143400,105715030,12160,12160,12160,12160,10
|
|
20240119,143300,105593430,12160,12160,12160,12160,3
|
|
20240119,143200,105556950,12160,12160,12160,12160,0
|
|
20240119,143100,105556950,12160,12140,12160,12140,476
|
|
20240119,143000,99773520,12130,12140,12140,12130,13
|
|
20240119,142900,99615800,12140,12140,12140,12140,2
|
|
20240119,142800,99591520,12140,12140,12140,12140,5
|
|
20240119,142700,99530820,12130,12130,12130,12130,18
|
|
20240119,142600,99312480,12130,12130,12130,12130,0
|
|
20240119,142500,99312480,12130,12130,12130,12130,3
|
|
20240119,142400,99276090,12130,12130,12130,12130,0
|
|
20240119,142300,99276090,12130,12140,12140,12130,12
|
|
20240119,142200,99130430,12130,12130,12130,12130,10
|
|
20240119,142100,99009130,12130,12130,12130,12130,3
|
|
20240119,142000,98972740,12140,12140,12140,12130,4
|
|
20240119,141900,98924200,12140,12140,12140,12140,118
|
|
20240119,141800,97491680,12140,12140,12140,12140,3
|
|
20240119,141700,97455260,12150,12150,12150,12150,179
|
|
20240119,141600,95280410,12150,12150,12150,12150,18
|
|
20240119,141500,95061710,12150,12150,12150,12150,0
|
|
20240119,141400,95061710,12150,12150,12150,12150,52
|
|
20240119,141300,94429910,12150,12150,12150,12150,0
|
|
20240119,141200,94429910,12150,12150,12150,12150,65
|
|
20240119,141100,93640160,12150,12150,12150,12150,0
|
|
20240119,141000,93640160,12150,12150,12150,12150,3
|
|
20240119,140900,93603710,12150,12150,12150,12150,10
|
|
20240119,140800,93482210,12150,12150,12150,12150,2
|
|
20240119,140700,93457910,12150,12150,12150,12150,0
|
|
20240119,140600,93457910,12150,12150,12150,12150,4
|
|
20240119,140500,93409310,12150,12150,12150,12150,15
|
|
20240119,140400,93227060,12150,12150,12150,12150,8
|
|
20240119,140300,93129860,12160,12160,12160,12160,0
|
|
20240119,140200,93129860,12160,12160,12160,12160,2
|
|
20240119,140100,93105540,12150,12160,12160,12150,17
|
|
20240119,140000,92898920,12160,12160,12160,12160,1
|
|
20240119,135900,92886760,12160,12160,12160,12160,1
|
|
20240119,135800,92874600,12160,12160,12160,12150,15
|
|
20240119,135700,92692300,12160,12150,12160,12150,5
|
|
20240119,135600,92631530,12150,12150,12150,12150,0
|
|
20240119,135500,92631530,12150,12150,12150,12150,3
|
|
20240119,135400,92595080,12160,12160,12160,12160,8
|
|
20240119,135300,92497800,12160,12160,12160,12160,2
|
|
20240119,135200,92473480,12170,12170,12170,12170,2
|
|
20240119,135100,92449140,12160,12160,12160,12160,3
|
|
20240119,135000,92412660,12160,12160,12160,12160,15
|
|
20240119,134900,92230260,12160,12160,12160,12160,3
|
|
20240119,134800,92193780,12160,12160,12160,12160,5
|
|
20240119,134700,92132980,12160,12170,12170,12160,15
|
|
20240119,134600,91950500,12170,12170,12170,12170,0
|
|
20240119,134500,91950500,12170,12170,12170,12170,3
|
|
20240119,134400,91913990,12170,12170,12170,12170,0
|
|
20240119,134300,91913990,12170,12180,12180,12170,13
|
|
20240119,134200,91755730,12190,12190,12190,12190,5
|
|
20240119,134100,91694780,12190,12190,12190,12190,0
|
|
20240119,134000,91694780,12190,12190,12190,12190,3
|
|
20240119,133900,91658210,12190,12190,12190,12190,5
|
|
20240119,133800,91597260,12210,12180,12210,12180,22
|
|
20240119,133700,91329020,12170,12160,12170,12160,5
|
|
20240119,133600,91268210,12150,12150,12150,12150,18
|
|
20240119,133500,91049510,12150,12150,12150,12150,0
|
|
20240119,133400,91049510,12150,12150,12150,12150,3
|
|
20240119,133300,91013060,12150,12150,12150,12150,0
|
|
20240119,133200,91013060,12150,12160,12160,12150,18
|
|
20240119,133100,90794280,12150,12150,12150,12150,0
|
|
20240119,133000,90794280,12150,12150,12150,12150,3
|
|
20240119,132900,90757830,12150,12150,12150,12150,10
|
|
20240119,132800,90636330,12150,12170,12170,12150,7
|
|
20240119,132700,90551200,12150,12150,12150,12150,0
|
|
20240119,132600,90551200,12150,12150,12150,12150,2
|
|
20240119,132500,90526900,12160,12160,12160,12160,15
|
|
20240119,132400,90344500,12160,12160,12160,12160,3
|
|
20240119,132300,90308020,12160,12160,12160,12160,2
|
|
20240119,132200,90283700,12160,12160,12160,12160,0
|
|
20240119,132100,90283700,12160,12160,12160,12160,18
|
|
20240119,132000,90064820,12160,12160,12160,12160,0
|
|
20240119,131900,90064820,12160,12160,12160,12160,3
|
|
20240119,131800,90028340,12160,12160,12160,12160,15
|
|
20240119,131700,89845940,12160,12160,12160,12160,7
|
|
20240119,131600,89760820,12160,12160,12160,12160,0
|
|
20240119,131500,89760820,12160,12160,12160,12150,15
|
|
20240119,131400,89578450,12150,12150,12150,12150,15
|
|
20240119,131300,89396200,12150,12150,12150,12150,3
|
|
20240119,131200,89359750,12150,12150,12150,12150,0
|
|
20240119,131100,89359750,12150,12150,12150,12150,2
|
|
20240119,131000,89335450,12150,12150,12150,12150,5
|
|
20240119,130900,89274700,12150,12150,12150,12150,3
|
|
20240119,130800,89238250,12150,12150,12150,12150,0
|
|
20240119,130700,89238250,12150,12160,12160,12150,8
|
|
20240119,130600,89141000,12160,12160,12160,12160,0
|
|
20240119,130500,89141000,12160,12160,12200,12160,12
|
|
20240119,130400,88994940,12150,12150,12150,12150,0
|
|
20240119,130300,88994940,12150,12150,12150,12150,18
|
|
20240119,130200,88776240,12150,12150,12150,12150,2
|
|
20240119,130100,88751940,12150,12150,12150,12150,0
|
|
20240119,130000,88751940,12150,12160,12160,12150,14
|
|
20240119,125900,88581830,12150,12150,12150,12150,7
|
|
20240119,125800,88496780,12150,12150,12150,12150,3
|
|
20240119,125700,88460330,12150,12150,12150,12150,0
|
|
20240119,125600,88460330,12150,12150,12150,12150,17
|
|
20240119,125500,88253780,12150,12150,12150,12150,0
|
|
20240119,125400,88253780,12150,12150,12150,12150,3
|
|
20240119,125300,88217330,12150,12150,12150,12150,0
|
|
20240119,125200,88217330,12150,12160,12160,12150,13
|
|
20240119,125100,88059350,12160,12160,12160,12160,0
|
|
20240119,125000,88059350,12160,12160,12160,12160,6
|
|
20240119,124900,87986390,12150,12150,12150,12150,15
|
|
20240119,124800,87804140,12150,12150,12150,12150,3
|
|
20240119,124700,87767690,12150,12150,12150,12150,0
|
|
20240119,124600,87767690,12150,12150,12150,12150,2
|
|
20240119,124500,87743390,12150,12160,12160,12150,16
|
|
20240119,124400,87548980,12150,12150,12150,12150,3
|
|
20240119,124300,87512530,12150,12150,12150,12150,3
|
|
20240119,124200,87476080,12160,12160,12160,12160,0
|
|
20240119,124100,87476080,12160,12160,12160,12160,12
|
|
20240119,124000,87330160,12160,12160,12160,12160,0
|
|
20240119,123900,87330160,12160,12160,12160,12160,3
|
|
20240119,123800,87293680,12160,12160,12160,12160,15
|
|
20240119,123700,87111280,12160,12160,12160,12160,13
|
|
20240119,123600,86953200,12160,12160,12160,12160,5
|
|
20240119,123500,86892400,12160,12160,12160,12160,2
|
|
20240119,123400,86868080,12160,12160,12160,12160,15
|
|
20240119,123300,86685680,12160,12160,12160,12160,3
|
|
20240119,123200,86649200,12170,12170,12170,12170,0
|
|
20240119,123100,86649200,12170,12160,12170,12160,9
|
|
20240119,123000,86539750,12160,12170,12170,12160,11
|
|
20240119,122900,86405980,12160,12160,12160,12160,2
|
|
20240119,122800,86381660,12160,12160,12160,12160,3
|
|
20240119,122700,86345180,12150,12170,12170,12150,16
|
|
20240119,122600,86150740,12160,12160,12160,12160,1
|
|
20240119,122500,86138580,12150,12150,12150,12150,2
|
|
20240119,122400,86114280,12150,12150,12150,12150,3
|
|
20240119,122300,86077830,12150,12150,12150,12150,15
|
|
20240119,122200,85895580,12150,12150,12150,12150,3
|
|
20240119,122100,85859130,12160,12160,12160,12160,3
|
|
20240119,122000,85822650,12150,12150,12150,12150,12
|
|
20240119,121900,85676850,12150,12150,12150,12150,10
|
|
20240119,121800,85555350,12140,12140,12140,12140,3
|
|
20240119,121700,85518930,12140,12140,12140,12140,0
|
|
20240119,121600,85518930,12140,12140,12140,12140,13
|
|
20240119,121500,85361110,12160,12160,12160,12160,1
|
|
20240119,121400,85348950,12140,12140,12140,12140,2
|
|
20240119,121300,85324670,12150,12150,12150,12150,5
|
|
20240119,121200,85263920,12150,12150,12150,12150,127
|
|
20240119,121100,83720870,12150,12150,12150,12150,0
|
|
20240119,121000,83720870,12150,12150,12150,12150,3
|
|
20240119,120900,83684420,12150,12150,12150,12150,5
|
|
20240119,120800,83623670,12150,12150,12150,12150,2
|
|
20240119,120700,83599370,12150,12150,12150,12150,0
|
|
20240119,120600,83599370,12150,12200,12200,12140,2542
|
|
20240119,120500,52656260,12200,12200,12200,12200,17
|
|
20240119,120400,52448860,12200,12200,12200,12200,0
|
|
20240119,120300,52448860,12200,12200,12200,12200,3
|
|
20240119,120200,52412260,12200,12200,12200,12200,0
|
|
20240119,120100,52412260,12200,12200,12200,12200,13
|
|
20240119,120000,52253660,12210,12210,12210,12210,1
|
|
20240119,115900,52241450,12200,12200,12200,12200,2
|
|
20240119,115800,52217050,12200,12210,12210,12200,14
|
|
20240119,115700,52046210,12210,12210,12210,12210,3
|
|
20240119,115600,52009580,12210,12210,12210,12210,0
|
|
20240119,115500,52009580,12210,12210,12210,12210,3
|
|
20240119,115400,51972950,12210,12210,12210,12210,15
|
|
20240119,115300,51789800,12210,12210,12210,12210,2
|
|
20240119,115200,51765380,12210,12210,12210,12210,0
|
|
20240119,115100,51765380,12210,12210,12210,12210,8
|
|
20240119,115000,51667700,12210,12210,12210,12210,10
|
|
20240119,114900,51545600,12210,12210,12210,12210,2
|
|
20240119,114800,51521180,12210,12210,12210,12210,0
|
|
20240119,114700,51521180,12210,12210,12210,12210,13
|
|
20240119,114600,51362450,12210,12210,12210,12210,3
|
|
20240119,114500,51325820,12220,12220,12220,12220,1
|
|
20240119,114400,51313600,12210,12210,12210,12210,2
|
|
20240119,114300,51289180,12210,12210,12210,12210,15
|
|
20240119,114200,51106030,12210,12210,12220,12210,5
|
|
20240119,114100,51044970,12210,12210,12210,12210,0
|
|
20240119,114000,51044970,12210,12210,12210,12210,29
|
|
20240119,113900,50690880,12210,12210,12210,12210,5
|
|
20240119,113800,50629830,12210,12210,12210,12210,2
|
|
20240119,113700,50605410,12210,12210,12210,12210,0
|
|
20240119,113600,50605410,12210,12220,12220,12210,16
|
|
20240119,113500,50409970,12220,12220,12220,12220,0
|
|
20240119,113400,50409970,12220,12220,12220,12220,3
|
|
20240119,113300,50373310,12220,12220,12220,12220,0
|
|
20240119,113200,50373310,12220,12220,12220,12220,18
|
|
20240119,113100,50153350,12220,12220,12220,12220,0
|
|
20240119,113000,50153350,12220,12230,12230,12220,8
|
|
20240119,112900,50055540,12220,12220,12220,12220,10
|
|
20240119,112800,49933340,12220,12220,12220,12220,2
|
|
20240119,112700,49908900,12240,12240,12240,12240,10
|
|
20240119,112600,49786500,12220,12220,12220,12220,3
|
|
20240119,112500,49749840,12220,12220,12220,12220,8
|
|
20240119,112400,49652080,12260,12240,12260,12240,6
|
|
20240119,112300,49578580,12240,12210,12240,12210,14
|
|
20240119,112200,49407370,12220,12220,12220,12220,3
|
|
20240119,112100,49370710,12210,12200,12210,12200,8
|
|
20240119,112000,49273060,12200,12200,12200,12200,1
|
|
20240119,111900,49260860,12190,12210,12210,12190,6
|
|
20240119,111800,49187660,12190,12190,12190,12180,15
|
|
20240119,111700,49004910,12190,12190,12190,12180,516
|
|
20240119,111600,42714890,12190,12190,12190,12190,1
|
|
20240119,111500,42702700,12180,12200,12200,12180,62
|
|
20240119,111400,41946940,12190,12190,12190,12190,15
|
|
20240119,111300,41764090,12190,12190,12190,12190,8
|
|
20240119,111200,41666570,12190,12190,12190,12190,0
|
|
20240119,111100,41666570,12190,12190,12190,12190,12
|
|
20240119,111000,41520290,12190,12190,12190,12190,5
|
|
20240119,110900,41459340,12190,12190,12190,12190,3
|
|
20240119,110800,41422770,12190,12190,12190,12190,0
|
|
20240119,110700,41422770,12190,12190,12190,12190,17
|
|
20240119,110600,41215540,12200,12200,12200,12200,197
|
|
20240119,110500,38812140,12200,12200,12200,12200,0
|
|
20240119,110400,38812140,12200,12200,12200,12200,3
|
|
20240119,110300,38775540,12200,12200,12200,12200,15
|
|
20240119,110200,38592540,12200,12200,12200,12200,2
|
|
20240119,110100,38568140,12200,12200,12200,12200,0
|
|
20240119,110000,38568140,12200,12210,12210,12200,332
|
|
20240119,105900,34517730,12200,12200,12200,12200,0
|
|
20240119,105800,34517730,12200,12200,12200,12200,4
|
|
20240119,105700,34468930,12200,12200,12200,12200,1
|
|
20240119,105600,34456730,12200,12200,12200,12200,17
|
|
20240119,105500,34249330,12200,12200,12200,12200,0
|
|
20240119,105400,34249330,12200,12200,12200,12200,3
|
|
20240119,105300,34212730,12200,12200,12200,12200,0
|
|
20240119,105200,34212730,12200,12200,12200,12200,17
|
|
20240119,105100,34005330,12200,12200,12200,12200,0
|
|
20240119,105000,34005330,12200,12200,12200,12200,3
|
|
20240119,104900,33968730,12210,12210,12210,12200,268
|
|
20240119,104800,30696550,12210,12220,12220,12210,8
|
|
20240119,104700,30598820,12210,12210,12210,12210,4
|
|
20240119,104600,30549980,12210,12210,12210,12210,0
|
|
20240119,104500,30549980,12210,12220,12220,12210,19
|
|
20240119,104400,30317980,12220,12220,12220,12220,0
|
|
20240119,104300,30317980,12220,12220,12220,12220,1
|
|
20240119,104200,30305760,12220,12220,12220,12220,5
|
|
20240119,104100,30244660,12300,12290,12320,12220,885
|
|
20240119,104000,19373450,12290,12220,12290,12220,50
|
|
20240119,103900,18760450,12210,12210,12210,12210,3
|
|
20240119,103800,18723820,12210,12210,12210,12210,10
|
|
20240119,103700,18601720,12210,12210,12210,12210,78
|
|
20240119,103600,17649340,12220,12220,12220,12220,0
|
|
20240119,103500,17649340,12220,12220,12220,12220,7
|
|
20240119,103400,17563800,12220,12220,12220,12220,5
|
|
20240119,103300,17502700,12220,12230,12250,12220,13
|
|
20240119,103200,17343650,12220,12220,12220,12220,5
|
|
20240119,103100,17282550,12210,12210,12210,12210,7
|
|
20240119,103000,17197080,12210,12230,12230,12210,6
|
|
20240119,102900,17123800,12210,12210,12210,12210,3
|
|
20240119,102800,17087170,12210,12210,12210,12210,3
|
|
20240119,102700,17050540,12220,12210,12220,12210,15
|
|
20240119,102600,16867340,12220,12210,12220,12210,12
|
|
20240119,102500,16720720,12210,12210,12210,12210,0
|
|
20240119,102400,16720720,12210,12210,12210,12210,3
|
|
20240119,102300,16684090,12210,12210,12210,12210,10
|
|
20240119,102200,16561990,12210,12210,12210,12210,8
|
|
20240119,102100,16464310,12210,12210,12210,12210,0
|
|
20240119,102000,16464310,12210,12210,12210,12210,12
|
|
20240119,101900,16317790,12210,12210,12210,12210,0
|
|
20240119,101800,16317790,12210,12210,12210,12210,3
|
|
20240119,101700,16281160,12230,12230,12230,12230,0
|
|
20240119,101600,16281160,12230,12210,12230,12210,20
|
|
20240119,101500,16036940,12220,12220,12220,12220,1
|
|
20240119,101400,16024720,12210,12210,12210,12210,3
|
|
20240119,101300,15988090,12210,12210,12210,12210,0
|
|
20240119,101200,15988090,12210,12220,12220,12210,16
|
|
20240119,101100,15792670,12220,12220,12220,12220,0
|
|
20240119,101000,15792670,12220,12220,12220,12220,2
|
|
20240119,100900,15768230,12220,12220,12220,12220,20
|
|
20240119,100800,15523830,12220,12220,12220,12220,14
|
|
20240119,100700,15352750,12220,12220,12220,12220,3
|
|
20240119,100600,15316090,12220,12220,12220,12220,0
|
|
20240119,100500,15316090,12220,12220,12220,12220,9
|
|
20240119,100400,15206110,12220,12220,12220,12220,2
|
|
20240119,100300,15181670,12220,12220,12220,12220,3
|
|
20240119,100200,15145010,12220,12220,12220,12220,5
|
|
20240119,100100,15083910,12220,12230,12230,12220,11
|
|
20240119,100000,14949480,12250,12250,12250,12250,1
|
|
20240119,095900,14937230,12220,12220,12220,12220,2
|
|
20240119,095800,14912790,12230,12230,12270,12230,10
|
|
20240119,095700,14790360,12220,12230,12230,12220,4
|
|
20240119,095600,14741470,12220,12220,12220,12220,0
|
|
20240119,095500,14741470,12220,12220,12220,12220,2
|
|
20240119,095400,14717030,12220,12220,12220,12220,15
|
|
20240119,095300,14533730,12220,12220,12220,12220,3
|
|
20240119,095200,14497070,12230,12230,12230,12230,3
|
|
20240119,095100,14460380,12220,12220,12220,12220,8
|
|
20240119,095000,14362620,12220,12220,12220,12220,5
|
|
20240119,094900,14301520,12220,12230,12230,12220,347
|
|
20240119,094800,10057730,12220,12220,12220,12220,3
|
|
20240119,094700,10021070,12220,12220,12230,12220,16
|
|
20240119,094600,9825540,12220,12220,12220,12220,3
|
|
20240119,094500,9788880,12230,12230,12230,12230,1
|
|
20240119,094400,9776650,12220,12220,12220,12220,3
|
|
20240119,094300,9739990,12220,12220,12220,12220,15
|
|
20240119,094200,9556690,12220,12220,12220,12220,3
|
|
20240119,094100,9520030,12230,12230,12230,12230,5
|
|
20240119,094000,9458880,12240,12240,12270,12230,21
|
|
20240119,093900,9201640,12340,12240,12340,12240,343
|
|
20240119,093800,4983340,12220,12220,12220,12220,3
|
|
20240119,093700,4946680,12220,12220,12220,12220,0
|
|
20240119,093600,4946680,12220,12220,12220,12220,18
|
|
20240119,093500,4726720,12230,12230,12230,12230,0
|
|
20240119,093400,4726720,12230,12230,12230,12230,1
|
|
20240119,093300,4714490,12230,12220,12230,12220,50
|
|
20240119,093200,4103040,12220,12230,12230,12220,14
|
|
20240119,093100,3931950,12220,12220,12220,12220,0
|
|
20240119,093000,3931950,12220,12230,12230,12220,4
|
|
20240119,092900,3883060,12220,12220,12220,12220,17
|
|
20240119,092800,3675320,12230,12230,12230,12230,0
|
|
20240119,092700,3675320,12230,12220,12230,12220,6
|
|
20240119,092600,3601970,12230,12230,12230,12230,1
|
|
20240119,092500,3589740,12220,12220,12220,12220,18
|
|
20240119,092400,3369780,12230,12230,12230,12230,0
|
|
20240119,092300,3369780,12230,12220,12230,12220,3
|
|
20240119,092200,3333110,12220,12220,12220,12220,5
|
|
20240119,092100,3272010,12220,12220,12230,12220,23
|
|
20240119,092000,2990850,12230,12220,12230,12220,7
|
|
20240119,091900,2905300,12230,12220,12230,12220,3
|
|
20240119,091800,2868630,12220,12220,12220,12220,15
|
|
20240119,091700,2685330,12220,12220,12220,12220,3
|
|
20240119,091600,2648670,12220,12220,12220,12220,0
|
|
20240119,091500,2648670,12220,12230,12230,12220,4
|
|
20240119,091400,2599780,12220,12220,12220,12220,5
|
|
20240119,091300,2538680,12220,12230,12230,12220,44
|
|
20240119,091200,2000580,12230,12230,12230,12230,0
|
|
20240119,091100,2000580,12230,12240,12240,12230,13
|
|
20240119,091000,1841540,12240,12240,12240,12240,8
|
|
20240119,090900,1743620,12240,12240,12240,12240,0
|
|
20240119,090800,1743620,12240,12240,12240,12240,2
|
|
20240119,090700,1719140,12270,12240,12270,12240,12
|
|
20240119,090600,1572100,12280,12250,12280,12250,9
|
|
20240119,090500,1461770,12250,12250,12250,12250,0
|
|
20240119,090400,1461770,12250,12250,12250,12250,8
|
|
20240119,090300,1363770,12260,12260,12260,12260,16
|
|
20240119,090200,1167610,12270,12270,12270,12270,8
|
|
20240119,090100,1069450,12270,12270,12270,12270,2
|
|
20240119,090000,1044910,12310,12340,12340,12270,85
|