583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184000,684188520,14440,14440,14440,14440,492
|
|
20240119,183900,684188520,14440,14440,14440,14440,0
|
|
20240119,183800,684188520,14440,14440,14440,14440,0
|
|
20240119,183700,684188520,14440,14440,14440,14440,0
|
|
20240119,183600,684188520,14440,14440,14440,14440,0
|
|
20240119,183500,684188520,14440,14440,14440,14440,0
|
|
20240119,183400,684188520,14440,14440,14440,14440,0
|
|
20240119,183300,684188520,14440,14440,14440,14440,0
|
|
20240119,183200,684188520,14440,14440,14440,14440,0
|
|
20240119,183100,684188520,14440,14440,14440,14440,0
|
|
20240119,183000,684188520,14440,14440,14440,14440,0
|
|
20240119,182900,684188520,14440,14440,14440,14440,0
|
|
20240119,182800,684188520,14440,14440,14440,14440,0
|
|
20240119,182700,684188520,14440,14440,14440,14440,0
|
|
20240119,182600,684188520,14440,14440,14440,14440,0
|
|
20240119,182500,684188520,14440,14440,14440,14440,0
|
|
20240119,182400,684188520,14440,14440,14440,14440,0
|
|
20240119,182300,684188520,14440,14440,14440,14440,0
|
|
20240119,182200,684188520,14440,14440,14440,14440,0
|
|
20240119,182100,684188520,14440,14440,14440,14440,0
|
|
20240119,182000,684188520,14440,14440,14440,14440,0
|
|
20240119,181900,684188520,14440,14440,14440,14440,0
|
|
20240119,181800,684188520,14440,14440,14440,14440,0
|
|
20240119,181700,684188520,14440,14440,14440,14440,0
|
|
20240119,181600,684188520,14440,14440,14440,14440,0
|
|
20240119,181500,684188520,14440,14440,14440,14440,0
|
|
20240119,181400,684188520,14440,14440,14440,14440,0
|
|
20240119,181300,684188520,14440,14440,14440,14440,0
|
|
20240119,181200,684188520,14440,14440,14440,14440,0
|
|
20240119,181100,684188520,14440,14440,14440,14440,0
|
|
20240119,181000,684188520,14440,14440,14440,14440,492
|
|
20240119,180900,684188520,14440,14440,14440,14440,0
|
|
20240119,180800,684188520,14440,14440,14440,14440,0
|
|
20240119,180700,684188520,14440,14440,14440,14440,0
|
|
20240119,180600,684188520,14440,14440,14440,14440,0
|
|
20240119,180500,684188520,14440,14440,14440,14440,0
|
|
20240119,180400,684188520,14440,14440,14440,14440,0
|
|
20240119,180300,684188520,14440,14440,14440,14440,0
|
|
20240119,180200,684188520,14440,14440,14440,14440,0
|
|
20240119,180100,684188520,14440,14440,14440,14440,0
|
|
20240119,180000,684188520,14440,14440,14440,14440,0
|
|
20240119,175900,684188520,14440,14440,14440,14440,0
|
|
20240119,175800,684188520,14440,14440,14440,14440,0
|
|
20240119,175700,684188520,14440,14440,14440,14440,0
|
|
20240119,175600,684188520,14440,14440,14440,14440,0
|
|
20240119,175500,684188520,14440,14440,14440,14440,0
|
|
20240119,175400,684188520,14440,14440,14440,14440,0
|
|
20240119,175300,684188520,14440,14440,14440,14440,0
|
|
20240119,175200,684188520,14440,14440,14440,14440,0
|
|
20240119,175100,684188520,14440,14440,14440,14440,0
|
|
20240119,175000,684188520,14440,14440,14440,14440,0
|
|
20240119,174900,684188520,14440,14440,14440,14440,0
|
|
20240119,174800,684188520,14440,14440,14440,14440,0
|
|
20240119,174700,684188520,14440,14440,14440,14440,0
|
|
20240119,174600,684188520,14440,14440,14440,14440,0
|
|
20240119,174500,684188520,14440,14440,14440,14440,0
|
|
20240119,174400,684188520,14440,14440,14440,14440,0
|
|
20240119,174300,684188520,14440,14440,14440,14440,0
|
|
20240119,174200,684188520,14440,14440,14440,14440,0
|
|
20240119,174100,684188520,14440,14440,14440,14440,0
|
|
20240119,174000,684188520,14440,14440,14440,14440,492
|
|
20240119,173900,684188520,14440,14440,14440,14440,0
|
|
20240119,173800,684188520,14440,14440,14440,14440,0
|
|
20240119,173700,684188520,14440,14440,14440,14440,0
|
|
20240119,173600,684188520,14440,14440,14440,14440,0
|
|
20240119,173500,684188520,14440,14440,14440,14440,0
|
|
20240119,173400,684188520,14440,14440,14440,14440,0
|
|
20240119,173300,684188520,14440,14440,14440,14440,0
|
|
20240119,173200,684188520,14440,14440,14440,14440,0
|
|
20240119,173100,684188520,14440,14440,14440,14440,0
|
|
20240119,173000,684188520,14440,14440,14440,14440,0
|
|
20240119,172900,684188520,14440,14440,14440,14440,0
|
|
20240119,172800,684188520,14440,14440,14440,14440,0
|
|
20240119,172700,684188520,14440,14440,14440,14440,0
|
|
20240119,172600,684188520,14440,14440,14440,14440,0
|
|
20240119,172500,684188520,14440,14440,14440,14440,0
|
|
20240119,172400,684188520,14440,14440,14440,14440,0
|
|
20240119,172300,684188520,14440,14440,14440,14440,0
|
|
20240119,172200,684188520,14440,14440,14440,14440,0
|
|
20240119,172100,684188520,14440,14440,14440,14440,0
|
|
20240119,172000,684188520,14440,14440,14440,14440,0
|
|
20240119,171900,684188520,14440,14440,14440,14440,0
|
|
20240119,171800,684188520,14440,14440,14440,14440,0
|
|
20240119,171700,684188520,14440,14440,14440,14440,0
|
|
20240119,171600,684188520,14440,14440,14440,14440,0
|
|
20240119,171500,684188520,14440,14440,14440,14440,0
|
|
20240119,171400,684188520,14440,14440,14440,14440,0
|
|
20240119,171300,684188520,14440,14440,14440,14440,0
|
|
20240119,171200,684188520,14440,14440,14440,14440,0
|
|
20240119,171100,684188520,14440,14440,14440,14440,0
|
|
20240119,171000,684188520,14440,14440,14440,14440,492
|
|
20240119,170900,684188520,14440,14440,14440,14440,0
|
|
20240119,170800,684188520,14440,14440,14440,14440,0
|
|
20240119,170700,684188520,14440,14440,14440,14440,0
|
|
20240119,170600,684188520,14440,14440,14440,14440,0
|
|
20240119,170500,684188520,14440,14440,14440,14440,0
|
|
20240119,170400,684188520,14440,14440,14440,14440,0
|
|
20240119,170300,684188520,14440,14440,14440,14440,0
|
|
20240119,170200,684188520,14440,14440,14440,14440,0
|
|
20240119,170100,684188520,14440,14440,14440,14440,0
|
|
20240119,170000,684188520,14440,14440,14440,14440,0
|
|
20240119,165900,684188520,14440,14440,14440,14440,0
|
|
20240119,165800,684188520,14440,14440,14440,14440,0
|
|
20240119,165700,684188520,14440,14440,14440,14440,0
|
|
20240119,165600,684188520,14440,14440,14440,14440,0
|
|
20240119,165500,684188520,14440,14440,14440,14440,0
|
|
20240119,165400,684188520,14440,14440,14440,14440,0
|
|
20240119,165300,684188520,14440,14440,14440,14440,0
|
|
20240119,165200,684188520,14440,14440,14440,14440,0
|
|
20240119,165100,684188520,14440,14440,14440,14440,0
|
|
20240119,165000,684188520,14440,14440,14440,14440,0
|
|
20240119,164900,684188520,14440,14440,14440,14440,0
|
|
20240119,164800,684188520,14440,14440,14440,14440,0
|
|
20240119,164700,684188520,14440,14440,14440,14440,0
|
|
20240119,164600,684188520,14440,14440,14440,14440,0
|
|
20240119,164500,684188520,14440,14440,14440,14440,0
|
|
20240119,164400,684188520,14440,14440,14440,14440,0
|
|
20240119,164300,684188520,14440,14440,14440,14440,0
|
|
20240119,164200,684188520,14440,14440,14440,14440,0
|
|
20240119,164100,684188520,14440,14440,14440,14440,0
|
|
20240119,164000,684188520,14440,14440,14440,14440,492
|
|
20240119,163900,684188520,14440,14440,14440,14440,0
|
|
20240119,163800,684188520,14440,14440,14440,14440,0
|
|
20240119,163700,684188520,14440,14440,14440,14440,0
|
|
20240119,163600,684188520,14440,14440,14440,14440,0
|
|
20240119,163500,684188520,14440,14440,14440,14440,0
|
|
20240119,163400,684188520,14440,14440,14440,14440,0
|
|
20240119,163300,684188520,14440,14440,14440,14440,0
|
|
20240119,163200,684188520,14440,14440,14440,14440,0
|
|
20240119,163100,684188520,14440,14440,14440,14440,0
|
|
20240119,163000,684188520,14440,14440,14440,14440,0
|
|
20240119,162900,684188520,14440,14440,14440,14440,0
|
|
20240119,162800,684188520,14440,14440,14440,14440,0
|
|
20240119,162700,684188520,14440,14440,14440,14440,0
|
|
20240119,162600,684188520,14440,14440,14440,14440,0
|
|
20240119,162500,684188520,14440,14440,14440,14440,0
|
|
20240119,162400,684188520,14440,14440,14440,14440,0
|
|
20240119,162300,684188520,14440,14440,14440,14440,0
|
|
20240119,162200,684188520,14440,14440,14440,14440,0
|
|
20240119,162100,684188520,14440,14440,14440,14440,0
|
|
20240119,162000,684188520,14440,14440,14440,14440,0
|
|
20240119,161900,684188520,14440,14440,14440,14440,0
|
|
20240119,161800,684188520,14440,14440,14440,14440,0
|
|
20240119,161700,684188520,14440,14440,14440,14440,0
|
|
20240119,161600,684188520,14440,14440,14440,14440,0
|
|
20240119,161500,684188520,14440,14440,14440,14440,0
|
|
20240119,161400,684188520,14440,14440,14440,14440,0
|
|
20240119,161300,684188520,14440,14440,14440,14440,0
|
|
20240119,161200,684188520,14440,14440,14440,14440,0
|
|
20240119,161100,684188520,14440,14440,14440,14440,0
|
|
20240119,161000,684188520,14440,14440,14440,14440,492
|
|
20240119,160900,684188520,14440,14440,14440,14440,0
|
|
20240119,160800,684188520,14440,14440,14440,14440,0
|
|
20240119,160700,684188520,14440,14440,14440,14440,0
|
|
20240119,160600,684188520,14440,14440,14440,14440,0
|
|
20240119,160500,684188520,14440,14440,14440,14440,0
|
|
20240119,160400,684188520,14440,14440,14440,14440,0
|
|
20240119,160300,684188520,14440,14440,14440,14440,0
|
|
20240119,160200,684188520,14440,14440,14440,14440,0
|
|
20240119,160100,684188520,14440,14440,14440,14440,0
|
|
20240119,160000,684188520,14440,14440,14440,14440,0
|
|
20240119,155900,684188520,14440,14440,14440,14440,0
|
|
20240119,155800,684188520,14440,14440,14440,14440,0
|
|
20240119,155700,684188520,14440,14440,14440,14440,0
|
|
20240119,155600,684188520,14440,14440,14440,14440,0
|
|
20240119,155500,684188520,14440,14440,14440,14440,0
|
|
20240119,155400,684188520,14440,14440,14440,14440,0
|
|
20240119,155300,684188520,14440,14440,14440,14440,0
|
|
20240119,155200,684188520,14440,14440,14440,14440,0
|
|
20240119,155100,684188520,14440,14440,14440,14440,0
|
|
20240119,155000,684188520,14440,14440,14440,14440,0
|
|
20240119,154900,684188520,14440,14440,14440,14440,0
|
|
20240119,154800,684188520,14440,14440,14440,14440,0
|
|
20240119,154700,684188520,14440,14440,14440,14440,0
|
|
20240119,154600,684188520,14440,14440,14440,14440,0
|
|
20240119,154500,684188520,14440,14440,14440,14440,0
|
|
20240119,154400,684188520,14440,14440,14440,14440,0
|
|
20240119,154300,684188520,14440,14440,14440,14440,0
|
|
20240119,154200,684188520,14440,14440,14440,14440,0
|
|
20240119,154100,684188520,14440,14440,14440,14440,0
|
|
20240119,154000,684188520,14440,14440,14440,14440,492
|
|
20240119,153900,684188520,14440,14440,14440,14440,0
|
|
20240119,153800,684188520,14440,14440,14440,14440,0
|
|
20240119,153700,684188520,14440,14440,14440,14440,0
|
|
20240119,153600,684188520,14440,14440,14440,14440,0
|
|
20240119,153500,684188520,14440,14440,14440,14440,0
|
|
20240119,153400,684188520,14440,14440,14440,14440,0
|
|
20240119,153300,684188520,14440,14440,14440,14440,0
|
|
20240119,153200,684188520,14440,14440,14440,14440,0
|
|
20240119,153100,684188520,14440,14440,14440,14440,0
|
|
20240119,153000,684188520,14440,14440,14440,14440,492
|
|
20240119,152900,677084040,14460,14460,14460,14460,0
|
|
20240119,152800,677084040,14460,14460,14460,14460,0
|
|
20240119,152700,677084040,14460,14460,14460,14460,0
|
|
20240119,152600,677084040,14460,14460,14460,14460,0
|
|
20240119,152500,677084040,14460,14460,14460,14460,0
|
|
20240119,152400,677084040,14460,14460,14460,14460,0
|
|
20240119,152300,677084040,14460,14460,14460,14460,0
|
|
20240119,152200,677084040,14460,14460,14460,14460,0
|
|
20240119,152100,677084040,14460,14460,14460,14460,0
|
|
20240119,152000,677084040,14460,14460,14460,14460,0
|
|
20240119,151900,677084040,14460,14470,14470,14460,70
|
|
20240119,151800,676071320,14470,14510,14510,14470,395
|
|
20240119,151700,670354820,14500,14510,14520,14500,122
|
|
20240119,151600,668584670,14480,14480,14480,14480,80
|
|
20240119,151500,667426270,14480,14480,14480,14480,84
|
|
20240119,151400,666209950,14470,14480,14480,14470,160
|
|
20240119,151300,663894040,14480,14470,14480,14470,16
|
|
20240119,151200,663662510,14470,14470,14480,14470,351
|
|
20240119,151100,658581220,14480,14470,14480,14470,108
|
|
20240119,151000,657017570,14450,14430,14450,14430,98
|
|
20240119,150900,655602750,14440,14440,14440,14440,65
|
|
20240119,150800,654664150,14440,14440,14440,14440,55
|
|
20240119,150700,653869950,14430,14430,14440,14430,124
|
|
20240119,150600,652079940,14440,14440,14440,14430,595
|
|
20240119,150500,643488770,14440,14440,14440,14430,185
|
|
20240119,150400,640818370,14440,14440,14440,14430,74
|
|
20240119,150300,639750030,14440,14440,14440,14440,56
|
|
20240119,150200,638941390,14440,14450,14450,14430,82
|
|
20240119,150100,637756970,14440,14450,14450,14440,114
|
|
20240119,150000,636110340,14450,14450,14450,14450,47
|
|
20240119,145900,635431190,14450,14460,14460,14440,751
|
|
20240119,145800,624574950,14460,14510,14510,14460,891
|
|
20240119,145700,611675230,14510,14510,14510,14510,121
|
|
20240119,145600,609919520,14510,14520,14520,14510,66
|
|
20240119,145500,608961730,14510,14520,14520,14510,123
|
|
20240119,145400,607176900,14520,14520,14520,14520,43
|
|
20240119,145300,606552540,14500,14500,14520,14500,66
|
|
20240119,145200,605595350,14500,14520,14520,14490,158
|
|
20240119,145100,603303000,14520,14520,14520,14520,14
|
|
20240119,145000,603099720,14510,14530,14540,14510,149
|
|
20240119,144900,600935750,14530,14530,14530,14530,42
|
|
20240119,144800,600325490,14530,14530,14540,14530,72
|
|
20240119,144700,599279300,14530,14530,14530,14530,55
|
|
20240119,144600,598480150,14530,14540,14540,14530,65
|
|
20240119,144500,597535650,14540,14530,14540,14530,46
|
|
20240119,144400,596867240,14530,14530,14530,14530,57
|
|
20240119,144300,596039030,14530,14520,14530,14520,45
|
|
20240119,144200,595385250,14520,14510,14520,14510,75
|
|
20240119,144100,594296430,14510,14500,14510,14490,76
|
|
20240119,144000,593194480,14520,14500,14520,14500,67
|
|
20240119,143900,592222360,14510,14510,14510,14500,69
|
|
20240119,143800,591221300,14510,14500,14510,14490,42
|
|
20240119,143700,590612250,14490,14500,14500,14480,15
|
|
20240119,143600,590394920,14510,14500,14510,14500,80
|
|
20240119,143500,589234320,14510,14520,14520,14490,104
|
|
20240119,143400,587725290,14520,14530,14530,14520,108
|
|
20240119,143300,586156940,14530,14530,14530,14510,101
|
|
20240119,143200,584690930,14530,14530,14530,14530,39
|
|
20240119,143100,584124260,14520,14520,14520,14520,30
|
|
20240119,143000,583688660,14530,14520,14530,14520,54
|
|
20240119,142900,582904100,14520,14520,14530,14520,63
|
|
20240119,142800,581988860,14520,14540,14540,14520,113
|
|
20240119,142700,580346470,14550,14530,14550,14530,51
|
|
20240119,142600,579605020,14550,14520,14560,14520,44
|
|
20240119,142500,578965910,14520,14520,14520,14510,74
|
|
20240119,142400,577891600,14510,14510,14510,14510,76
|
|
20240119,142300,576788840,14510,14510,14510,14510,61
|
|
20240119,142200,575903730,14510,14510,14510,14510,54
|
|
20240119,142100,575120190,14500,14500,14500,14500,19
|
|
20240119,142000,574844690,14510,14510,14510,14500,90
|
|
20240119,141900,573538890,14510,14500,14510,14500,54
|
|
20240119,141800,572755360,14500,14510,14510,14500,222
|
|
20240119,141700,569534810,14510,14510,14510,14510,63
|
|
20240119,141600,568620680,14510,14510,14510,14510,53
|
|
20240119,141500,567851650,14510,14510,14520,14510,46
|
|
20240119,141400,567183830,14520,14510,14520,14510,99
|
|
20240119,141300,565746800,14510,14510,14510,14510,415
|
|
20240119,141200,559725150,14510,14510,14510,14510,51
|
|
20240119,141100,558985140,14510,14510,14510,14510,53
|
|
20240119,141000,558216110,14510,14540,14560,14510,1312
|
|
20240119,140900,539166950,14540,14520,14540,14520,103
|
|
20240119,140800,537670160,14520,14520,14520,14520,53
|
|
20240119,140700,536900600,14520,14530,14530,14520,54
|
|
20240119,140600,536116500,14510,14520,14530,14510,508
|
|
20240119,140500,528743920,14520,14530,14530,14520,221
|
|
20240119,140400,525534510,14530,14540,14540,14530,62
|
|
20240119,140300,524633240,14540,14540,14540,14540,52
|
|
20240119,140200,523877160,14540,14560,14560,14540,231
|
|
20240119,140100,520515720,14560,14540,14560,14530,289
|
|
20240119,140000,516309480,14540,14540,14540,14540,51
|
|
20240119,135900,515567940,14530,14540,14540,14530,125
|
|
20240119,135800,513751680,14540,14540,14550,14540,101
|
|
20240119,135700,512282920,14530,14540,14540,14530,52
|
|
20240119,135600,511527000,14530,14560,14560,14530,460
|
|
20240119,135500,504840190,14550,14560,14580,14550,351
|
|
20240119,135400,499732610,14550,14570,14570,14550,97
|
|
20240119,135300,498319800,14570,14560,14570,14550,61
|
|
20240119,135200,497431670,14560,14550,14560,14550,21
|
|
20240119,135100,497126020,14550,14560,14560,14550,116
|
|
20240119,135000,495437590,14560,14560,14570,14560,62
|
|
20240119,134900,494534850,14560,14560,14570,14560,60
|
|
20240119,134800,493661230,14550,14550,14550,14550,37
|
|
20240119,134700,493122880,14550,14530,14550,14530,58
|
|
20240119,134600,492279680,14540,14540,14540,14510,1103
|
|
20240119,134500,476273600,14540,14570,14570,14540,134
|
|
20240119,134400,474322980,14570,14570,14570,14570,62
|
|
20240119,134300,473419640,14570,14550,14570,14550,137
|
|
20240119,134200,471423920,14560,14560,14560,14560,10
|
|
20240119,134100,471278320,14570,14520,14570,14520,149
|
|
20240119,134000,469113450,14520,14530,14530,14520,32
|
|
20240119,133900,468648740,14500,14500,14500,14500,92
|
|
20240119,133800,467314740,14500,14490,14500,14480,27
|
|
20240119,133700,466923560,14480,14480,14480,14480,56
|
|
20240119,133600,466112680,14480,14480,14480,14480,42
|
|
20240119,133500,465504520,14480,14480,14480,14480,8
|
|
20240119,133400,465388680,14480,14470,14480,14470,91
|
|
20240119,133300,464071560,14460,14460,14460,14460,12
|
|
20240119,133200,463898040,14470,14470,14470,14470,10
|
|
20240119,133100,463753340,14470,14470,14470,14470,5
|
|
20240119,133000,463680990,14470,14470,14470,14470,0
|
|
20240119,132900,463680990,14470,14470,14470,14470,14
|
|
20240119,132800,463478410,14470,14470,14470,14470,6
|
|
20240119,132700,463391590,14470,14460,14470,14460,18
|
|
20240119,132600,463131280,14470,14470,14470,14470,6
|
|
20240119,132500,463044460,14470,14460,14470,14460,41
|
|
20240119,132400,462451510,14460,14460,14460,14460,0
|
|
20240119,132300,462451510,14460,14460,14460,14460,336
|
|
20240119,132200,457592950,14460,14460,14460,14460,17
|
|
20240119,132100,457347130,14480,14480,14480,14460,25
|
|
20240119,132000,456985390,14480,14460,14480,14460,62
|
|
20240119,131900,456088250,14480,14480,14480,14480,5
|
|
20240119,131800,456015850,14460,14460,14460,14460,13
|
|
20240119,131700,455827870,14460,14480,14480,14460,34
|
|
20240119,131600,455336130,14480,14480,14480,14480,0
|
|
20240119,131500,455336130,14480,14480,14480,14480,1
|
|
20240119,131400,455321650,14480,14480,14480,14480,4
|
|
20240119,131300,455263730,14480,14480,14480,14480,11
|
|
20240119,131200,455104450,14460,14460,14460,14460,100
|
|
20240119,131100,453658450,14490,14490,14490,14490,0
|
|
20240119,131000,453658450,14490,14490,14490,14490,6
|
|
20240119,130900,453571510,14500,14470,14500,14470,200
|
|
20240119,130800,450676140,14470,14470,14470,14470,21
|
|
20240119,130700,450372270,14470,14470,14470,14470,127
|
|
20240119,130600,448534580,14470,14470,14470,14470,42
|
|
20240119,130500,447926840,14490,14490,14490,14490,0
|
|
20240119,130400,447926840,14490,14500,14500,14490,29
|
|
20240119,130300,447506580,14530,14520,14530,14520,129
|
|
20240119,130200,445633470,14520,14450,14520,14450,1312
|
|
20240119,130100,426669500,14450,14440,14450,14440,47
|
|
20240119,130000,425990750,14450,14450,14450,14450,0
|
|
20240119,125900,425990750,14450,14450,14450,14450,15
|
|
20240119,125800,425774000,14450,14450,14450,14450,175
|
|
20240119,125700,423245250,14440,14440,14440,14440,74
|
|
20240119,125600,422176690,14440,14440,14440,14440,1
|
|
20240119,125500,422162250,14450,14450,14450,14450,0
|
|
20240119,125400,422162250,14450,14440,14450,14440,39
|
|
20240119,125300,421599080,14440,14440,14440,14430,52
|
|
20240119,125200,420848680,14440,14440,14440,14440,0
|
|
20240119,125100,420848680,14440,14450,14450,14440,177
|
|
20240119,125000,418292780,14450,14450,14450,14440,16
|
|
20240119,124900,418061680,14450,14440,14450,14440,16
|
|
20240119,124800,417830630,14450,14440,14450,14440,30
|
|
20240119,124700,417397390,14440,14440,14440,14440,53
|
|
20240119,124600,416632070,14430,14440,14440,14430,16
|
|
20240119,124500,416401130,14430,14430,14430,14430,0
|
|
20240119,124400,416401130,14430,14430,14430,14430,74
|
|
20240119,124300,415333310,14430,14450,14450,14430,1747
|
|
20240119,124200,390109690,14460,14450,14460,14450,41
|
|
20240119,124100,389517230,14460,14460,14460,14460,5
|
|
20240119,124000,389444930,14460,14460,14460,14450,249
|
|
20240119,123900,385844400,14470,14480,14480,14470,126
|
|
20240119,123800,384021030,14480,14510,14510,14480,2259
|
|
20240119,123700,351278320,14520,14520,14520,14520,0
|
|
20240119,123600,351278320,14520,14510,14530,14510,22
|
|
20240119,123500,350959020,14510,14510,14510,14510,24
|
|
20240119,123400,350610780,14510,14510,14510,14510,8
|
|
20240119,123300,350494700,14510,14510,14510,14510,0
|
|
20240119,123200,350494700,14510,14510,14510,14510,0
|
|
20240119,123100,350494700,14510,14510,14510,14510,32
|
|
20240119,123000,350030380,14500,14500,14500,14500,0
|
|
20240119,122900,350030380,14500,14500,14500,14500,39
|
|
20240119,122800,349464880,14510,14510,14510,14510,0
|
|
20240119,122700,349464880,14510,14500,14510,14500,88
|
|
20240119,122600,348188510,14500,14510,14510,14500,35
|
|
20240119,122500,347680950,14500,14500,14500,14500,26
|
|
20240119,122400,347303950,14500,14500,14500,14500,0
|
|
20240119,122300,347303950,14500,14510,14510,14500,226
|
|
20240119,122200,344026940,14510,14520,14520,14510,280
|
|
20240119,122100,339964080,14510,14510,14510,14510,41
|
|
20240119,122000,339369170,14520,14520,14520,14520,16
|
|
20240119,121900,339136850,14530,14530,14530,14530,2
|
|
20240119,121800,339107790,14530,14530,14530,14530,0
|
|
20240119,121700,339107790,14530,14530,14530,14530,1
|
|
20240119,121600,339093260,14510,14510,14510,14510,15
|
|
20240119,121500,338875610,14530,14530,14530,14530,0
|
|
20240119,121400,338875610,14530,14530,14530,14530,0
|
|
20240119,121300,338875610,14530,14520,14530,14520,48
|
|
20240119,121200,338178600,14540,14540,14540,14540,0
|
|
20240119,121100,338178600,14540,14520,14540,14520,19
|
|
20240119,121000,337902660,14520,14540,14540,14520,16
|
|
20240119,120900,337670280,14540,14540,14540,14540,0
|
|
20240119,120800,337670280,14540,14530,14540,14530,5
|
|
20240119,120700,337597620,14530,14530,14530,14530,0
|
|
20240119,120600,337597620,14530,14520,14540,14520,30
|
|
20240119,120500,337161850,14540,14540,14540,14540,101
|
|
20240119,120400,335693310,14540,14540,14540,14540,0
|
|
20240119,120300,335693310,14540,14520,14540,14520,13
|
|
20240119,120200,335504530,14520,14530,14530,14520,8
|
|
20240119,120100,335388330,14530,14530,14530,14530,30
|
|
20240119,120000,334952430,14530,14540,14540,14530,74
|
|
20240119,115900,333876620,14550,14550,14550,14550,0
|
|
20240119,115800,333876620,14550,14560,14560,14550,428
|
|
20240119,115700,327645360,14560,14560,14560,14560,20
|
|
20240119,115600,327354160,14560,14560,14560,14560,13
|
|
20240119,115500,327164880,14560,14560,14560,14560,28
|
|
20240119,115400,326757200,14560,14570,14570,14560,153
|
|
20240119,115300,324529220,14570,14570,14570,14570,40
|
|
20240119,115200,323946420,14570,14550,14570,14550,194
|
|
20240119,115100,321122520,14540,14540,14540,14540,94
|
|
20240119,115000,319755760,14530,14540,14540,14530,9
|
|
20240119,114900,319624940,14540,14540,14540,14540,6
|
|
20240119,114800,319537700,14530,14530,14530,14530,4
|
|
20240119,114700,319479580,14540,14540,14540,14540,0
|
|
20240119,114600,319479580,14540,14540,14540,14540,1
|
|
20240119,114500,319465040,14530,14540,14540,14530,25
|
|
20240119,114400,319101690,14530,14540,14540,14530,7
|
|
20240119,114300,318999960,14540,14540,14540,14540,1
|
|
20240119,114200,318985420,14540,14540,14540,14540,10
|
|
20240119,114100,318840020,14530,14530,14530,14520,909
|
|
20240119,114000,305638820,14530,14530,14530,14530,12
|
|
20240119,113900,305464460,14540,14550,14550,14540,240
|
|
20240119,113800,301974840,14550,14550,14550,14550,0
|
|
20240119,113700,301974840,14550,14550,14550,14550,55
|
|
20240119,113600,301174590,14550,14550,14550,14550,6
|
|
20240119,113500,301087290,14550,14550,14550,14550,47
|
|
20240119,113400,300403440,14550,14550,14550,14550,25
|
|
20240119,113300,300039690,14550,14550,14550,14550,0
|
|
20240119,113200,300039690,14550,14550,14550,14550,5
|
|
20240119,113100,299966940,14550,14540,14550,14540,13
|
|
20240119,113000,299777870,14550,14560,14560,14550,124
|
|
20240119,112900,297973660,14560,14560,14560,14560,134
|
|
20240119,112800,296022620,14570,14570,14570,14560,110
|
|
20240119,112700,294421000,14570,14570,14570,14570,0
|
|
20240119,112600,294421000,14570,14570,14570,14570,1
|
|
20240119,112500,294406430,14570,14570,14570,14570,0
|
|
20240119,112400,294406430,14570,14560,14570,14560,40
|
|
20240119,112300,293823980,14550,14560,14560,14550,15
|
|
20240119,112200,293605610,14560,14550,14560,14550,94
|
|
20240119,112100,292237060,14550,14540,14550,14540,72
|
|
20240119,112000,291189600,14540,14540,14540,14540,83
|
|
20240119,111900,289982780,14540,14540,14540,14540,0
|
|
20240119,111800,289982780,14540,14540,14540,14540,12
|
|
20240119,111700,289808300,14560,14550,14560,14550,100
|
|
20240119,111600,288353290,14550,14550,14550,14550,2
|
|
20240119,111500,288324190,14550,14540,14550,14540,126
|
|
20240119,111400,286491190,14540,14550,14550,14540,8
|
|
20240119,111300,286374840,14550,14550,14550,14550,21
|
|
20240119,111200,286069290,14550,14550,14550,14550,22
|
|
20240119,111100,285749190,14540,14540,14540,14540,6
|
|
20240119,111000,285661950,14550,14540,14550,14540,19
|
|
20240119,110900,285385630,14540,14540,14540,14540,47
|
|
20240119,110800,284702250,14550,14550,14550,14550,5
|
|
20240119,110700,284629500,14550,14550,14550,14550,72
|
|
20240119,110600,283581900,14560,14560,14560,14560,0
|
|
20240119,110500,283581900,14560,14560,14560,14560,15
|
|
20240119,110400,283363500,14550,14550,14570,14550,68
|
|
20240119,110300,282373800,14550,14550,14550,14550,0
|
|
20240119,110200,282373800,14550,14550,14550,14550,0
|
|
20240119,110100,282373800,14550,14550,14550,14550,0
|
|
20240119,110000,282373800,14550,14550,14550,14550,1
|
|
20240119,105900,282359250,14550,14550,14550,14550,5
|
|
20240119,105800,282286500,14550,14550,14550,14550,0
|
|
20240119,105700,282286500,14550,14520,14550,14510,343
|
|
20240119,105600,277304940,14520,14520,14520,14510,32
|
|
20240119,105500,276840590,14510,14510,14510,14510,54
|
|
20240119,105400,276057050,14520,14520,14520,14520,59
|
|
20240119,105300,275200370,14530,14530,14530,14530,1
|
|
20240119,105200,275185840,14520,14520,14520,14520,1
|
|
20240119,105100,275171320,14520,14560,14560,14510,923
|
|
20240119,105000,261751750,14570,14580,14580,14570,428
|
|
20240119,104900,255514820,14580,14590,14590,14580,19
|
|
20240119,104800,255237660,14590,14590,14590,14590,18
|
|
20240119,104700,254975040,14590,14600,14600,14590,50
|
|
20240119,104600,254245500,14600,14610,14610,14600,110
|
|
20240119,104500,252639470,14630,14630,14630,14630,0
|
|
20240119,104400,252639470,14630,14640,14640,14630,33
|
|
20240119,104300,252156460,14640,14630,14640,14630,128
|
|
20240119,104200,250282950,14640,14630,14640,14630,5
|
|
20240119,104100,250209780,14630,14630,14630,14630,1
|
|
20240119,104000,250195150,14640,14640,14640,14640,1
|
|
20240119,103900,250180510,14640,14640,14640,14640,8
|
|
20240119,103800,250063390,14640,14630,14640,14630,20
|
|
20240119,103700,249770730,14630,14630,14630,14630,0
|
|
20240119,103600,249770730,14630,14630,14630,14630,70
|
|
20240119,103500,248746630,14640,14640,14640,14640,0
|
|
20240119,103400,248746630,14640,14640,14640,14640,51
|
|
20240119,103300,247999990,14630,14630,14630,14630,25
|
|
20240119,103200,247634240,14630,14630,14630,14630,25
|
|
20240119,103100,247268490,14630,14630,14630,14630,0
|
|
20240119,103000,247268490,14630,14590,14630,14590,553
|
|
20240119,102900,239193900,14600,14630,14630,14600,854
|
|
20240119,102800,226720580,14630,14630,14630,14630,0
|
|
20240119,102700,226720580,14630,14630,14630,14630,9
|
|
20240119,102600,226588910,14630,14630,14630,14630,65
|
|
20240119,102500,225637960,14630,14640,14640,14630,89
|
|
20240119,102400,224335060,14650,14650,14650,14650,1
|
|
20240119,102300,224320410,14650,14650,14650,14640,18
|
|
20240119,102200,224056790,14650,14650,14650,14650,167
|
|
20240119,102100,221610240,14650,14670,14670,14650,35
|
|
20240119,102000,221097370,14670,14670,14670,14670,0
|
|
20240119,101900,221097370,14670,14670,14670,14670,0
|
|
20240119,101800,221097370,14670,14670,14670,14670,1
|
|
20240119,101700,221082700,14670,14670,14670,14670,8
|
|
20240119,101600,220965340,14670,14660,14670,14660,261
|
|
20240119,101500,217136570,14650,14750,14750,14650,617
|
|
20240119,101400,208065770,14750,14750,14750,14750,0
|
|
20240119,101300,208065770,14750,14720,14750,14720,1202
|
|
20240119,101200,190339340,14720,14670,14720,14670,116
|
|
20240119,101100,188633190,14710,14670,14710,14650,1261
|
|
20240119,101000,170158760,14660,14670,14670,14660,45
|
|
20240119,100900,169498820,14680,14680,14680,14680,2
|
|
20240119,100800,169469460,14680,14680,14680,14680,8
|
|
20240119,100700,169352020,14690,14690,14690,14690,1
|
|
20240119,100600,169337330,14720,14710,14720,14690,231
|
|
20240119,100500,165943650,14710,14710,14710,14710,20
|
|
20240119,100400,165649450,14710,14710,14710,14710,0
|
|
20240119,100300,165649450,14710,14700,14710,14700,68
|
|
20240119,100200,164649790,14710,14710,14710,14710,18
|
|
20240119,100100,164385010,14730,14730,14730,14730,0
|
|
20240119,100000,164385010,14730,14730,14730,14730,12
|
|
20240119,095900,164208250,14760,14760,14760,14760,0
|
|
20240119,095800,164208250,14760,14760,14760,14760,0
|
|
20240119,095700,164208250,14760,14720,14760,14720,581
|
|
20240119,095600,155653250,14760,14740,14760,14740,1020
|
|
20240119,095500,140607930,14750,14740,14750,14740,3
|
|
20240119,095400,140563690,14760,14740,14760,14740,20
|
|
20240119,095300,140268760,14740,14690,14740,14690,394
|
|
20240119,095200,134479000,14690,14690,14690,14690,0
|
|
20240119,095100,134479000,14690,14710,14710,14690,379
|
|
20240119,095000,128904530,14720,14760,14760,14720,175
|
|
20240119,094900,126326810,14730,14730,14760,14700,770
|
|
20240119,094800,114980680,14710,14730,14730,14710,158
|
|
20240119,094700,112654160,14730,14690,14730,14690,1425
|
|
20240119,094600,91685750,14660,14660,14660,14660,1
|
|
20240119,094500,91671090,14700,14700,14700,14700,4
|
|
20240119,094400,91612290,14700,14700,14700,14700,0
|
|
20240119,094300,91612290,14700,14690,14700,14690,67
|
|
20240119,094200,90627990,14680,14680,14680,14680,41
|
|
20240119,094100,90026110,14690,14690,14690,14690,9
|
|
20240119,094000,89893900,14710,14710,14710,14710,3
|
|
20240119,093900,89849770,14710,14690,14710,14690,598
|
|
20240119,093800,81053490,14680,14680,14680,14680,118
|
|
20240119,093700,79321250,14680,14680,14680,14680,8
|
|
20240119,093600,79203810,14710,14710,14710,14710,17
|
|
20240119,093500,78953740,14710,14680,14710,14680,112
|
|
20240119,093400,77309220,14680,14700,14710,14680,325
|
|
20240119,093300,72533580,14700,14640,14700,14640,270
|
|
20240119,093200,68579520,14640,14640,14640,14640,0
|
|
20240119,093100,68579520,14640,14620,14640,14620,124
|
|
20240119,093000,66764280,14620,14600,14620,14600,411
|
|
20240119,092900,60763280,14600,14600,14600,14600,12
|
|
20240119,092800,60588080,14600,14600,14600,14600,0
|
|
20240119,092700,60588080,14600,14600,14600,14600,1
|
|
20240119,092600,60573480,14600,14600,14600,14600,6
|
|
20240119,092500,60485880,14610,14570,14610,14570,247
|
|
20240119,092400,56881970,14570,14570,14570,14570,87
|
|
20240119,092300,55614380,14600,14600,14600,14600,0
|
|
20240119,092200,55614380,14600,14600,14600,14600,0
|
|
20240119,092100,55614380,14600,14590,14600,14590,70
|
|
20240119,092000,54592770,14560,14570,14570,14560,127
|
|
20240119,091900,52742650,14570,14610,14610,14570,730
|
|
20240119,091800,42087140,14600,14600,14600,14600,25
|
|
20240119,091700,41722140,14600,14600,14600,14600,3
|
|
20240119,091600,41678340,14620,14610,14620,14610,11
|
|
20240119,091500,41517620,14610,14610,14610,14610,15
|
|
20240119,091400,41298470,14610,14600,14610,14600,65
|
|
20240119,091300,40349370,14600,14600,14600,14600,37
|
|
20240119,091200,39809170,14600,14570,14600,14570,413
|
|
20240119,091100,33780460,14570,14570,14570,14570,0
|
|
20240119,091000,33780460,14570,14570,14570,14570,26
|
|
20240119,090900,33401640,14570,14570,14570,14570,3
|
|
20240119,090800,33357930,14570,14550,14600,14540,198
|
|
20240119,090700,30470110,14550,14550,14550,14550,0
|
|
20240119,090600,30470110,14550,14550,14550,14550,12
|
|
20240119,090500,30295510,14550,14550,14550,14550,2
|
|
20240119,090400,30266410,14550,14550,14550,14550,0
|
|
20240119,090300,30266410,14550,14550,14550,14550,0
|
|
20240119,090200,30266410,14550,14640,14640,14540,435
|
|
20240119,090100,23933660,14650,14760,14760,14600,1024
|
|
20240119,090000,8950540,14610,14610,14610,14610,74
|