675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201200,717467000,61500,61500,61500,61500,263
|
|
20240119,201100,717467000,61500,61500,61500,61500,0
|
|
20240119,201000,717467000,61500,61500,61500,61500,0
|
|
20240119,200900,717467000,61500,61500,61500,61500,0
|
|
20240119,200800,717467000,61500,61500,61500,61500,0
|
|
20240119,200700,717467000,61500,61500,61500,61500,0
|
|
20240119,200600,717467000,61500,61500,61500,61500,0
|
|
20240119,200500,717467000,61500,61500,61500,61500,0
|
|
20240119,200400,717467000,61500,61500,61500,61500,0
|
|
20240119,200300,717467000,61500,61500,61500,61500,0
|
|
20240119,200200,717467000,61500,61500,61500,61500,0
|
|
20240119,200100,717467000,61500,61500,61500,61500,0
|
|
20240119,200000,717467000,61500,61500,61500,61500,0
|
|
20240119,195900,717467000,61500,61500,61500,61500,0
|
|
20240119,195800,717467000,61500,61500,61500,61500,0
|
|
20240119,195700,717467000,61500,61500,61500,61500,0
|
|
20240119,195600,717467000,61500,61500,61500,61500,0
|
|
20240119,195500,717467000,61500,61500,61500,61500,0
|
|
20240119,195400,717467000,61500,61500,61500,61500,0
|
|
20240119,195300,717467000,61500,61500,61500,61500,0
|
|
20240119,195200,717467000,61500,61500,61500,61500,0
|
|
20240119,195100,717467000,61500,61500,61500,61500,0
|
|
20240119,195000,717467000,61500,61500,61500,61500,0
|
|
20240119,194900,717467000,61500,61500,61500,61500,0
|
|
20240119,194800,717467000,61500,61500,61500,61500,0
|
|
20240119,194700,717467000,61500,61500,61500,61500,0
|
|
20240119,194600,717467000,61500,61500,61500,61500,0
|
|
20240119,194500,717467000,61500,61500,61500,61500,0
|
|
20240119,194400,717467000,61500,61500,61500,61500,0
|
|
20240119,194300,717467000,61500,61500,61500,61500,0
|
|
20240119,194200,717467000,61500,61500,61500,61500,263
|
|
20240119,194100,717467000,61500,61500,61500,61500,0
|
|
20240119,194000,717467000,61500,61500,61500,61500,0
|
|
20240119,193900,717467000,61500,61500,61500,61500,0
|
|
20240119,193800,717467000,61500,61500,61500,61500,0
|
|
20240119,193700,717467000,61500,61500,61500,61500,0
|
|
20240119,193600,717467000,61500,61500,61500,61500,0
|
|
20240119,193500,717467000,61500,61500,61500,61500,0
|
|
20240119,193400,717467000,61500,61500,61500,61500,0
|
|
20240119,193300,717467000,61500,61500,61500,61500,0
|
|
20240119,193200,717467000,61500,61500,61500,61500,0
|
|
20240119,193100,717467000,61500,61500,61500,61500,0
|
|
20240119,193000,717467000,61500,61500,61500,61500,0
|
|
20240119,192900,717467000,61500,61500,61500,61500,0
|
|
20240119,192800,717467000,61500,61500,61500,61500,0
|
|
20240119,192700,717467000,61500,61500,61500,61500,0
|
|
20240119,192600,717467000,61500,61500,61500,61500,0
|
|
20240119,192500,717467000,61500,61500,61500,61500,0
|
|
20240119,192400,717467000,61500,61500,61500,61500,0
|
|
20240119,192300,717467000,61500,61500,61500,61500,0
|
|
20240119,192200,717467000,61500,61500,61500,61500,0
|
|
20240119,192100,717467000,61500,61500,61500,61500,0
|
|
20240119,192000,717467000,61500,61500,61500,61500,0
|
|
20240119,191900,717467000,61500,61500,61500,61500,0
|
|
20240119,191800,717467000,61500,61500,61500,61500,0
|
|
20240119,191700,717467000,61500,61500,61500,61500,0
|
|
20240119,191600,717467000,61500,61500,61500,61500,0
|
|
20240119,191500,717467000,61500,61500,61500,61500,0
|
|
20240119,191400,717467000,61500,61500,61500,61500,0
|
|
20240119,191300,717467000,61500,61500,61500,61500,0
|
|
20240119,191200,717467000,61500,61500,61500,61500,263
|
|
20240119,191100,717467000,61500,61500,61500,61500,0
|
|
20240119,191000,717467000,61500,61500,61500,61500,0
|
|
20240119,190900,717467000,61500,61500,61500,61500,0
|
|
20240119,190800,717467000,61500,61500,61500,61500,0
|
|
20240119,190700,717467000,61500,61500,61500,61500,0
|
|
20240119,190600,717467000,61500,61500,61500,61500,0
|
|
20240119,190500,717467000,61500,61500,61500,61500,0
|
|
20240119,190400,717467000,61500,61500,61500,61500,0
|
|
20240119,190300,717467000,61500,61500,61500,61500,0
|
|
20240119,190200,717467000,61500,61500,61500,61500,0
|
|
20240119,190100,717467000,61500,61500,61500,61500,0
|
|
20240119,190000,717467000,61500,61500,61500,61500,0
|
|
20240119,185900,717467000,61500,61500,61500,61500,0
|
|
20240119,185800,717467000,61500,61500,61500,61500,0
|
|
20240119,185700,717467000,61500,61500,61500,61500,0
|
|
20240119,185600,717467000,61500,61500,61500,61500,0
|
|
20240119,185500,717467000,61500,61500,61500,61500,0
|
|
20240119,185400,717467000,61500,61500,61500,61500,0
|
|
20240119,185300,717467000,61500,61500,61500,61500,0
|
|
20240119,185200,717467000,61500,61500,61500,61500,0
|
|
20240119,185100,717467000,61500,61500,61500,61500,0
|
|
20240119,185000,717467000,61500,61500,61500,61500,0
|
|
20240119,184900,717467000,61500,61500,61500,61500,0
|
|
20240119,184800,717467000,61500,61500,61500,61500,0
|
|
20240119,184700,717467000,61500,61500,61500,61500,0
|
|
20240119,184600,717467000,61500,61500,61500,61500,0
|
|
20240119,184500,717467000,61500,61500,61500,61500,0
|
|
20240119,184400,717467000,61500,61500,61500,61500,0
|
|
20240119,184300,717467000,61500,61500,61500,61500,0
|
|
20240119,184200,717467000,61500,61500,61500,61500,263
|
|
20240119,184100,717467000,61500,61500,61500,61500,0
|
|
20240119,184000,717467000,61500,61500,61500,61500,0
|
|
20240119,183900,717467000,61500,61500,61500,61500,0
|
|
20240119,183800,717467000,61500,61500,61500,61500,0
|
|
20240119,183700,717467000,61500,61500,61500,61500,0
|
|
20240119,183600,717467000,61500,61500,61500,61500,0
|
|
20240119,183500,717467000,61500,61500,61500,61500,0
|
|
20240119,183400,717467000,61500,61500,61500,61500,0
|
|
20240119,183300,717467000,61500,61500,61500,61500,0
|
|
20240119,183200,717467000,61500,61500,61500,61500,0
|
|
20240119,183100,717467000,61500,61500,61500,61500,0
|
|
20240119,183000,717467000,61500,61500,61500,61500,0
|
|
20240119,182900,717467000,61500,61500,61500,61500,0
|
|
20240119,182800,717467000,61500,61500,61500,61500,0
|
|
20240119,182700,717467000,61500,61500,61500,61500,0
|
|
20240119,182600,717467000,61500,61500,61500,61500,0
|
|
20240119,182500,717467000,61500,61500,61500,61500,0
|
|
20240119,182400,717467000,61500,61500,61500,61500,0
|
|
20240119,182300,717467000,61500,61500,61500,61500,0
|
|
20240119,182200,717467000,61500,61500,61500,61500,0
|
|
20240119,182100,717467000,61500,61500,61500,61500,0
|
|
20240119,182000,717467000,61500,61500,61500,61500,0
|
|
20240119,181900,717467000,61500,61500,61500,61500,0
|
|
20240119,181800,717467000,61500,61500,61500,61500,0
|
|
20240119,181700,717467000,61500,61500,61500,61500,0
|
|
20240119,181600,717467000,61500,61500,61500,61500,0
|
|
20240119,181500,717467000,61500,61500,61500,61500,0
|
|
20240119,181400,717467000,61500,61500,61500,61500,0
|
|
20240119,181300,717467000,61500,61500,61500,61500,0
|
|
20240119,181200,717467000,61500,61500,61500,61500,263
|
|
20240119,181100,717467000,61500,61500,61500,61500,0
|
|
20240119,181000,717467000,61500,61500,61500,61500,0
|
|
20240119,180900,717467000,61500,61500,61500,61500,0
|
|
20240119,180800,717467000,61500,61500,61500,61500,0
|
|
20240119,180700,717467000,61500,61500,61500,61500,0
|
|
20240119,180600,717467000,61500,61500,61500,61500,0
|
|
20240119,180500,717467000,61500,61500,61500,61500,0
|
|
20240119,180400,717467000,61500,61500,61500,61500,0
|
|
20240119,180300,717467000,61500,61500,61500,61500,0
|
|
20240119,180200,717467000,61500,61500,61500,61500,0
|
|
20240119,180100,717467000,61500,61500,61500,61500,0
|
|
20240119,180000,717467000,61500,61500,61500,61500,0
|
|
20240119,175900,717467000,61500,61500,61500,61500,0
|
|
20240119,175800,717467000,61500,61500,61500,61500,0
|
|
20240119,175700,717467000,61500,61500,61500,61500,0
|
|
20240119,175600,717467000,61500,61500,61500,61500,0
|
|
20240119,175500,717467000,61500,61500,61500,61500,0
|
|
20240119,175400,717467000,61500,61500,61500,61500,0
|
|
20240119,175300,717467000,61500,61500,61500,61500,0
|
|
20240119,175200,717467000,61500,61500,61500,61500,0
|
|
20240119,175100,717467000,61500,61500,61500,61500,0
|
|
20240119,175000,717467000,61500,61500,61500,61500,0
|
|
20240119,174900,717467000,61500,61500,61500,61500,0
|
|
20240119,174800,717467000,61500,61500,61500,61500,0
|
|
20240119,174700,717467000,61500,61500,61500,61500,0
|
|
20240119,174600,717467000,61500,61500,61500,61500,0
|
|
20240119,174500,717467000,61500,61500,61500,61500,0
|
|
20240119,174400,717467000,61500,61500,61500,61500,0
|
|
20240119,174300,717467000,61500,61500,61500,61500,0
|
|
20240119,174200,717467000,61500,61500,61500,61500,263
|
|
20240119,174100,717467000,61500,61500,61500,61500,0
|
|
20240119,174000,717467000,61500,61500,61500,61500,0
|
|
20240119,173900,717467000,61500,61500,61500,61500,0
|
|
20240119,173800,717467000,61500,61500,61500,61500,0
|
|
20240119,173700,717467000,61500,61500,61500,61500,0
|
|
20240119,173600,717467000,61500,61500,61500,61500,0
|
|
20240119,173500,717467000,61500,61500,61500,61500,0
|
|
20240119,173400,717467000,61500,61500,61500,61500,0
|
|
20240119,173300,717467000,61500,61500,61500,61500,0
|
|
20240119,173200,717467000,61500,61500,61500,61500,0
|
|
20240119,173100,717467000,61500,61500,61500,61500,0
|
|
20240119,173000,717467000,61500,61500,61500,61500,0
|
|
20240119,172900,717467000,61500,61500,61500,61500,0
|
|
20240119,172800,717467000,61500,61500,61500,61500,0
|
|
20240119,172700,717467000,61500,61500,61500,61500,0
|
|
20240119,172600,717467000,61500,61500,61500,61500,0
|
|
20240119,172500,717467000,61500,61500,61500,61500,0
|
|
20240119,172400,717467000,61500,61500,61500,61500,0
|
|
20240119,172300,717467000,61500,61500,61500,61500,0
|
|
20240119,172200,717467000,61500,61500,61500,61500,0
|
|
20240119,172100,717467000,61500,61500,61500,61500,0
|
|
20240119,172000,717467000,61500,61500,61500,61500,0
|
|
20240119,171900,717467000,61500,61500,61500,61500,0
|
|
20240119,171800,717467000,61500,61500,61500,61500,0
|
|
20240119,171700,717467000,61500,61500,61500,61500,0
|
|
20240119,171600,717467000,61500,61500,61500,61500,0
|
|
20240119,171500,717467000,61500,61500,61500,61500,0
|
|
20240119,171400,717467000,61500,61500,61500,61500,0
|
|
20240119,171300,717467000,61500,61500,61500,61500,0
|
|
20240119,171200,717467000,61500,61500,61500,61500,263
|
|
20240119,171100,717467000,61500,61500,61500,61500,0
|
|
20240119,171000,717467000,61500,61500,61500,61500,0
|
|
20240119,170900,717467000,61500,61500,61500,61500,0
|
|
20240119,170800,717467000,61500,61500,61500,61500,0
|
|
20240119,170700,717467000,61500,61500,61500,61500,0
|
|
20240119,170600,717467000,61500,61500,61500,61500,0
|
|
20240119,170500,717467000,61500,61500,61500,61500,0
|
|
20240119,170400,717467000,61500,61500,61500,61500,0
|
|
20240119,170300,717467000,61500,61500,61500,61500,0
|
|
20240119,170200,717467000,61500,61500,61500,61500,0
|
|
20240119,170100,717467000,61500,61500,61500,61500,0
|
|
20240119,170000,717467000,61500,61500,61500,61500,0
|
|
20240119,165900,717467000,61500,61500,61500,61500,0
|
|
20240119,165800,717467000,61500,61500,61500,61500,0
|
|
20240119,165700,717467000,61500,61500,61500,61500,0
|
|
20240119,165600,717467000,61500,61500,61500,61500,0
|
|
20240119,165500,717467000,61500,61500,61500,61500,0
|
|
20240119,165400,717467000,61500,61500,61500,61500,0
|
|
20240119,165300,717467000,61500,61500,61500,61500,0
|
|
20240119,165200,717467000,61500,61500,61500,61500,0
|
|
20240119,165100,717467000,61500,61500,61500,61500,0
|
|
20240119,165000,717467000,61500,61500,61500,61500,0
|
|
20240119,164900,717467000,61500,61500,61500,61500,0
|
|
20240119,164800,717467000,61500,61500,61500,61500,0
|
|
20240119,164700,717467000,61500,61500,61500,61500,0
|
|
20240119,164600,717467000,61500,61500,61500,61500,0
|
|
20240119,164500,717467000,61500,61500,61500,61500,0
|
|
20240119,164400,717467000,61500,61500,61500,61500,0
|
|
20240119,164300,717467000,61500,61500,61500,61500,0
|
|
20240119,164200,717467000,61500,61500,61500,61500,263
|
|
20240119,164100,717467000,61500,61500,61500,61500,0
|
|
20240119,164000,717467000,61500,61500,61500,61500,0
|
|
20240119,163900,717467000,61500,61500,61500,61500,0
|
|
20240119,163800,717467000,61500,61500,61500,61500,0
|
|
20240119,163700,717467000,61500,61500,61500,61500,0
|
|
20240119,163600,717467000,61500,61500,61500,61500,0
|
|
20240119,163500,717467000,61500,61500,61500,61500,0
|
|
20240119,163400,717467000,61500,61500,61500,61500,0
|
|
20240119,163300,717467000,61500,61500,61500,61500,0
|
|
20240119,163200,717467000,61500,61500,61500,61500,0
|
|
20240119,163100,717467000,61500,61500,61500,61500,0
|
|
20240119,163000,717467000,61500,61500,61500,61500,0
|
|
20240119,162900,717467000,61500,61500,61500,61500,0
|
|
20240119,162800,717467000,61500,61500,61500,61500,0
|
|
20240119,162700,717467000,61500,61500,61500,61500,0
|
|
20240119,162600,717467000,61500,61500,61500,61500,0
|
|
20240119,162500,717467000,61500,61500,61500,61500,0
|
|
20240119,162400,717467000,61500,61500,61500,61500,0
|
|
20240119,162300,717467000,61500,61500,61500,61500,0
|
|
20240119,162200,717467000,61500,61500,61500,61500,0
|
|
20240119,162100,717467000,61500,61500,61500,61500,0
|
|
20240119,162000,717467000,61500,61500,61500,61500,0
|
|
20240119,161900,717467000,61500,61500,61500,61500,0
|
|
20240119,161800,717467000,61500,61500,61500,61500,0
|
|
20240119,161700,717467000,61500,61500,61500,61500,0
|
|
20240119,161600,717467000,61500,61500,61500,61500,0
|
|
20240119,161500,717467000,61500,61500,61500,61500,0
|
|
20240119,161400,717467000,61500,61500,61500,61500,0
|
|
20240119,161300,717467000,61500,61500,61500,61500,0
|
|
20240119,161200,717467000,61500,61500,61500,61500,263
|
|
20240119,161100,717467000,61500,61500,61500,61500,0
|
|
20240119,161000,717467000,61500,61500,61500,61500,0
|
|
20240119,160900,717467000,61500,61500,61500,61500,0
|
|
20240119,160800,717467000,61500,61500,61500,61500,0
|
|
20240119,160700,717467000,61500,61500,61500,61500,0
|
|
20240119,160600,717467000,61500,61500,61500,61500,0
|
|
20240119,160500,717467000,61500,61500,61500,61500,0
|
|
20240119,160400,717467000,61500,61500,61500,61500,0
|
|
20240119,160300,717467000,61500,61500,61500,61500,0
|
|
20240119,160200,717467000,61500,61500,61500,61500,0
|
|
20240119,160100,717467000,61500,61500,61500,61500,0
|
|
20240119,160000,717467000,61500,61500,61500,61500,0
|
|
20240119,155900,717467000,61500,61500,61500,61500,0
|
|
20240119,155800,717467000,61500,61500,61500,61500,0
|
|
20240119,155700,717467000,61500,61500,61500,61500,0
|
|
20240119,155600,717467000,61500,61500,61500,61500,0
|
|
20240119,155500,717467000,61500,61500,61500,61500,0
|
|
20240119,155400,717467000,61500,61500,61500,61500,0
|
|
20240119,155300,717467000,61500,61500,61500,61500,0
|
|
20240119,155200,717467000,61500,61500,61500,61500,0
|
|
20240119,155100,717467000,61500,61500,61500,61500,0
|
|
20240119,155000,717467000,61500,61500,61500,61500,0
|
|
20240119,154900,717467000,61500,61500,61500,61500,0
|
|
20240119,154800,717467000,61500,61500,61500,61500,0
|
|
20240119,154700,717467000,61500,61500,61500,61500,0
|
|
20240119,154600,717467000,61500,61500,61500,61500,0
|
|
20240119,154500,717467000,61500,61500,61500,61500,0
|
|
20240119,154400,717467000,61500,61500,61500,61500,0
|
|
20240119,154300,717467000,61500,61500,61500,61500,0
|
|
20240119,154200,717467000,61500,61500,61500,61500,263
|
|
20240119,154100,717467000,61500,61500,61500,61500,0
|
|
20240119,154000,717467000,61500,61500,61500,61500,0
|
|
20240119,153900,717467000,61500,61500,61500,61500,0
|
|
20240119,153800,717467000,61500,61500,61500,61500,0
|
|
20240119,153700,717467000,61500,61500,61500,61500,0
|
|
20240119,153600,717467000,61500,61500,61500,61500,0
|
|
20240119,153500,717467000,61500,61500,61500,61500,0
|
|
20240119,153400,717467000,61500,61500,61500,61500,0
|
|
20240119,153300,717467000,61500,61500,61500,61500,0
|
|
20240119,153200,717467000,61500,61500,61500,61500,0
|
|
20240119,153100,717467000,61500,61500,61500,61500,0
|
|
20240119,153000,717467000,61500,61500,61500,61500,263
|
|
20240119,152900,701292500,60900,60900,60900,60900,0
|
|
20240119,152800,701292500,60900,60900,60900,60900,0
|
|
20240119,152700,701292500,60900,60900,60900,60900,0
|
|
20240119,152600,701292500,60900,60900,60900,60900,0
|
|
20240119,152500,701292500,60900,60900,60900,60900,0
|
|
20240119,152400,701292500,60900,60900,60900,60900,0
|
|
20240119,152300,701292500,60900,60900,60900,60900,0
|
|
20240119,152200,701292500,60900,60900,60900,60900,0
|
|
20240119,152100,701292500,60900,60900,60900,60900,0
|
|
20240119,152000,701292500,60900,60900,60900,60900,0
|
|
20240119,151900,701292500,60900,61000,61000,60900,32
|
|
20240119,151800,699343600,61000,61000,61000,61000,308
|
|
20240119,151700,680555600,61000,61000,61000,61000,7
|
|
20240119,151600,680128600,61000,61100,61100,61000,8
|
|
20240119,151500,679640100,61100,61100,61100,61100,33
|
|
20240119,151400,677623800,61000,61000,61000,61000,73
|
|
20240119,151300,673170800,61100,61100,61100,61100,160
|
|
20240119,151200,663394800,61100,61100,61100,61100,47
|
|
20240119,151100,660523100,61100,61100,61100,61100,91
|
|
20240119,151000,654963000,61100,61100,61100,61100,1
|
|
20240119,150900,654901900,61200,61100,61200,61100,8
|
|
20240119,150800,654412600,61100,61100,61100,61100,0
|
|
20240119,150700,654412600,61100,61100,61100,61100,103
|
|
20240119,150600,648119300,61100,61100,61100,61100,4
|
|
20240119,150500,647874900,61200,61100,61200,61100,19
|
|
20240119,150400,646712500,61200,61200,61200,61200,0
|
|
20240119,150300,646712500,61200,61200,61200,61200,15
|
|
20240119,150200,645794500,61100,61200,61200,61100,77
|
|
20240119,150100,641086700,61200,61200,61200,61200,8
|
|
20240119,150000,640597100,61200,61200,61200,61200,3
|
|
20240119,145900,640413500,61100,61100,61100,61100,4
|
|
20240119,145800,640169100,61200,61200,61200,61200,10
|
|
20240119,145700,639557100,61200,61200,61200,61200,10
|
|
20240119,145600,638945100,61200,61200,61200,61200,0
|
|
20240119,145500,638945100,61200,61200,61200,61200,3
|
|
20240119,145400,638761500,61100,61100,61100,61100,0
|
|
20240119,145300,638761500,61100,61100,61100,61100,0
|
|
20240119,145200,638761500,61100,61100,61100,61100,20
|
|
20240119,145100,637539500,61100,61200,61200,61100,100
|
|
20240119,145000,631427300,61100,61100,61100,61100,0
|
|
20240119,144900,631427300,61100,61100,61100,61100,0
|
|
20240119,144800,631427300,61100,61200,61200,61100,138
|
|
20240119,144700,622994400,61200,61200,61200,61200,1
|
|
20240119,144600,622933200,61200,61200,61200,61200,88
|
|
20240119,144500,617547600,61200,61200,61200,61200,0
|
|
20240119,144400,617547600,61200,61200,61200,61200,0
|
|
20240119,144300,617547600,61200,61200,61200,61200,0
|
|
20240119,144200,617547600,61200,61200,61200,61200,15
|
|
20240119,144100,616629600,61200,61200,61200,61200,0
|
|
20240119,144000,616629600,61200,61200,61200,61200,8
|
|
20240119,143900,616140000,61200,61200,61200,61200,0
|
|
20240119,143800,616140000,61200,61200,61200,61200,0
|
|
20240119,143700,616140000,61200,61200,61200,61200,1
|
|
20240119,143600,616078800,61200,61200,61200,61200,40
|
|
20240119,143500,613630800,61200,61200,61200,61200,0
|
|
20240119,143400,613630800,61200,61200,61200,61200,0
|
|
20240119,143300,613630800,61200,61200,61200,61200,1
|
|
20240119,143200,613569600,61200,61200,61200,61200,0
|
|
20240119,143100,613569600,61200,61200,61200,61200,0
|
|
20240119,143000,613569600,61200,61200,61200,61200,1
|
|
20240119,142900,613508400,61200,61200,61200,61200,8
|
|
20240119,142800,613018800,61200,61200,61200,61200,0
|
|
20240119,142700,613018800,61200,61200,61200,61200,109
|
|
20240119,142600,606348000,61200,61200,61200,61200,4
|
|
20240119,142500,606103200,61200,61300,61300,61200,177
|
|
20240119,142400,595270200,61200,61200,61200,61200,0
|
|
20240119,142300,595270200,61200,61200,61200,61200,0
|
|
20240119,142200,595270200,61200,61200,61200,61200,0
|
|
20240119,142100,595270200,61200,61200,61200,61200,0
|
|
20240119,142000,595270200,61200,61200,61200,61200,0
|
|
20240119,141900,595270200,61200,61200,61200,61200,0
|
|
20240119,141800,595270200,61200,61200,61200,61200,0
|
|
20240119,141700,595270200,61200,61200,61200,61200,4
|
|
20240119,141600,595025400,61200,61200,61200,61200,0
|
|
20240119,141500,595025400,61200,61200,61200,61200,0
|
|
20240119,141400,595025400,61200,61200,61200,61200,5
|
|
20240119,141300,594719400,61400,61400,61400,61400,1
|
|
20240119,141200,594658000,61400,61400,61400,61400,0
|
|
20240119,141100,594658000,61400,61400,61400,61400,2
|
|
20240119,141000,594535200,61400,61400,61400,61400,1
|
|
20240119,140900,594473800,61200,61200,61200,61200,0
|
|
20240119,140800,594473800,61200,61200,61200,61200,30
|
|
20240119,140700,592637800,61300,61400,61400,61300,69
|
|
20240119,140600,588407900,61400,61400,61400,61400,1
|
|
20240119,140500,588346500,61400,61400,61400,61400,30
|
|
20240119,140400,586504500,61300,61300,61300,61300,0
|
|
20240119,140300,586504500,61300,61300,61300,61300,0
|
|
20240119,140200,586504500,61300,61300,61300,61300,80
|
|
20240119,140100,581600500,61300,61300,61300,61300,0
|
|
20240119,140000,581600500,61300,61300,61300,61300,0
|
|
20240119,135900,581600500,61300,61300,61300,61300,103
|
|
20240119,135800,575286600,61300,61300,61300,61300,775
|
|
20240119,135700,527779100,61400,61400,61400,61400,2
|
|
20240119,135600,527656300,61400,61400,61400,61400,98
|
|
20240119,135500,521639100,61400,61400,61400,61400,5
|
|
20240119,135400,521332100,61500,61500,61500,61500,6
|
|
20240119,135300,520963100,61400,61400,61400,61400,0
|
|
20240119,135200,520963100,61400,61500,61500,61400,4
|
|
20240119,135100,520717400,61300,61300,61300,61300,0
|
|
20240119,135000,520717400,61300,61300,61300,61300,0
|
|
20240119,134900,520717400,61300,61300,61300,61300,0
|
|
20240119,134800,520717400,61300,61300,61300,61300,0
|
|
20240119,134700,520717400,61300,61300,61300,61300,176
|
|
20240119,134600,509928600,61300,61300,61300,61300,37
|
|
20240119,134500,507660500,61300,61300,61300,61300,1
|
|
20240119,134400,507599200,61300,61400,61400,61300,51
|
|
20240119,134300,504471100,61500,61500,61500,61500,0
|
|
20240119,134200,504471100,61500,61500,61500,61500,0
|
|
20240119,134100,504471100,61500,61500,61500,61500,0
|
|
20240119,134000,504471100,61500,61500,61500,61500,0
|
|
20240119,133900,504471100,61500,61500,61500,61500,8
|
|
20240119,133800,503979100,61500,61500,61500,61500,3
|
|
20240119,133700,503794600,61500,61500,61500,61500,48
|
|
20240119,133600,500842600,61500,61500,61500,61500,0
|
|
20240119,133500,500842600,61500,61500,61500,61500,0
|
|
20240119,133400,500842600,61500,61500,61500,61500,0
|
|
20240119,133300,500842600,61500,61500,61500,61500,54
|
|
20240119,133200,497521600,61500,61500,61500,61500,0
|
|
20240119,133100,497521600,61500,61500,61500,61500,2
|
|
20240119,133000,497398600,61300,61300,61300,61300,0
|
|
20240119,132900,497398600,61300,61300,61300,61300,0
|
|
20240119,132800,497398600,61300,61300,61300,61300,0
|
|
20240119,132700,497398600,61300,61300,61300,61300,0
|
|
20240119,132600,497398600,61300,61300,61300,61300,1
|
|
20240119,132500,497337300,61300,61300,61300,61300,0
|
|
20240119,132400,497337300,61300,61300,61300,61300,0
|
|
20240119,132300,497337300,61300,61300,61300,61300,42
|
|
20240119,132200,494762700,61300,61300,61300,61300,0
|
|
20240119,132100,494762700,61300,61500,61500,61300,27
|
|
20240119,132000,493103000,61500,61500,61500,61500,3
|
|
20240119,131900,492918500,61500,61500,61500,61500,44
|
|
20240119,131800,490212500,61500,61500,61500,61500,6
|
|
20240119,131700,489843500,61500,61500,61500,61500,8
|
|
20240119,131600,489351500,61500,61500,61500,61500,2
|
|
20240119,131500,489228500,61500,61500,61500,61500,0
|
|
20240119,131400,489228500,61500,61500,61500,61500,1
|
|
20240119,131300,489167000,61500,61500,61500,61500,0
|
|
20240119,131200,489167000,61500,61500,61500,61500,0
|
|
20240119,131100,489167000,61500,61500,61500,61500,20
|
|
20240119,131000,487937000,61400,61400,61400,61400,31
|
|
20240119,130900,486033600,61400,61400,61400,61400,10
|
|
20240119,130800,485419600,61400,61400,61400,61400,1
|
|
20240119,130700,485358200,61400,61400,61400,61400,0
|
|
20240119,130600,485358200,61400,61400,61400,61400,0
|
|
20240119,130500,485358200,61400,61400,61400,61400,0
|
|
20240119,130400,485358200,61400,61400,61400,61400,0
|
|
20240119,130300,485358200,61400,61400,61400,61400,0
|
|
20240119,130200,485358200,61400,61400,61400,61400,0
|
|
20240119,130100,485358200,61400,61400,61400,61400,8
|
|
20240119,130000,484867000,61300,61300,61300,61300,0
|
|
20240119,125900,484867000,61300,61300,61300,61300,0
|
|
20240119,125800,484867000,61300,61300,61300,61300,4
|
|
20240119,125700,484621800,61300,61300,61300,61300,0
|
|
20240119,125600,484621800,61300,61300,61300,61300,0
|
|
20240119,125500,484621800,61300,61300,61300,61300,4
|
|
20240119,125400,484376600,61200,61200,61200,61200,0
|
|
20240119,125300,484376600,61200,61200,61200,61200,100
|
|
20240119,125200,478256600,61200,61200,61200,61200,0
|
|
20240119,125100,478256600,61200,61200,61200,61200,10
|
|
20240119,125000,477644600,61200,61300,61300,61200,4
|
|
20240119,124900,477399600,61200,61200,61200,61200,2
|
|
20240119,124800,477277200,61200,61200,61200,61200,18
|
|
20240119,124700,476175600,61300,61300,61300,61300,0
|
|
20240119,124600,476175600,61300,61300,61300,61300,1
|
|
20240119,124500,476114300,61300,61300,61300,61300,0
|
|
20240119,124400,476114300,61300,61300,61300,61300,0
|
|
20240119,124300,476114300,61300,61300,61300,61300,39
|
|
20240119,124200,473723600,61300,61300,61300,61300,8
|
|
20240119,124100,473233200,61200,61200,61200,61200,0
|
|
20240119,124000,473233200,61200,61200,61200,61200,0
|
|
20240119,123900,473233200,61200,61200,61200,61200,0
|
|
20240119,123800,473233200,61200,61200,61200,61200,0
|
|
20240119,123700,473233200,61200,61500,61500,61200,102
|
|
20240119,123600,466960700,61300,61300,61300,61300,9
|
|
20240119,123500,466409000,61300,61200,61300,61200,52
|
|
20240119,123400,463224600,61300,61300,61300,61300,25
|
|
20240119,123300,461692100,61300,61300,61300,61300,2
|
|
20240119,123200,461569500,61300,61300,61300,61300,0
|
|
20240119,123100,461569500,61300,61300,61300,61300,0
|
|
20240119,123000,461569500,61300,61300,61300,61300,5
|
|
20240119,122900,461263000,61300,61300,61300,61300,1
|
|
20240119,122800,461201700,61300,61300,61300,61300,1
|
|
20240119,122700,461140400,61300,61300,61300,61300,2
|
|
20240119,122600,461017800,61300,61300,61300,61300,1
|
|
20240119,122500,460956500,61500,61500,61500,61500,0
|
|
20240119,122400,460956500,61500,61500,61500,61500,0
|
|
20240119,122300,460956500,61500,61500,61500,61500,5
|
|
20240119,122200,460649000,61200,61200,61200,61200,0
|
|
20240119,122100,460649000,61200,61200,61200,61200,0
|
|
20240119,122000,460649000,61200,61200,61200,61200,38
|
|
20240119,121900,458323400,61200,61200,61200,61200,5
|
|
20240119,121800,458017400,61200,61200,61200,61200,0
|
|
20240119,121700,458017400,61200,61200,61200,61200,0
|
|
20240119,121600,458017400,61200,61200,61200,61200,0
|
|
20240119,121500,458017400,61200,61200,61200,61200,0
|
|
20240119,121400,458017400,61200,61200,61200,61200,0
|
|
20240119,121300,458017400,61200,61200,61200,61200,0
|
|
20240119,121200,458017400,61200,61200,61200,61200,0
|
|
20240119,121100,458017400,61200,61200,61200,61200,40
|
|
20240119,121000,455569400,61200,61200,61200,61200,0
|
|
20240119,120900,455569400,61200,61200,61200,61200,0
|
|
20240119,120800,455569400,61200,61200,61200,61200,2
|
|
20240119,120700,455447000,61200,61200,61200,61200,0
|
|
20240119,120600,455447000,61200,61200,61200,61200,0
|
|
20240119,120500,455447000,61200,61200,61200,61200,0
|
|
20240119,120400,455447000,61200,61200,61200,61200,0
|
|
20240119,120300,455447000,61200,61200,61200,61200,0
|
|
20240119,120200,455447000,61200,61200,61200,61200,38
|
|
20240119,120100,453121400,61200,61200,61200,61200,3
|
|
20240119,120000,452937800,61200,61200,61200,61200,100
|
|
20240119,115900,446817800,61300,61300,61300,61300,0
|
|
20240119,115800,446817800,61300,61200,61300,61200,47
|
|
20240119,115700,443938400,61300,61300,61300,61300,1
|
|
20240119,115600,443877100,61300,61300,61300,61300,42
|
|
20240119,115500,441302500,61300,61300,61300,61300,0
|
|
20240119,115400,441302500,61300,61300,61300,61300,0
|
|
20240119,115300,441302500,61300,61400,61400,61300,33
|
|
20240119,115200,439276900,61400,61400,61400,61400,0
|
|
20240119,115100,439276900,61400,61400,61400,61400,0
|
|
20240119,115000,439276900,61400,61400,61400,61400,0
|
|
20240119,114900,439276900,61400,61400,61400,61400,0
|
|
20240119,114800,439276900,61400,61400,61400,61400,0
|
|
20240119,114700,439276900,61400,61400,61400,61400,0
|
|
20240119,114600,439276900,61400,61400,61400,61400,0
|
|
20240119,114500,439276900,61400,61500,61500,61400,14
|
|
20240119,114400,438416300,61600,61600,61600,61600,0
|
|
20240119,114300,438416300,61600,61600,61600,61600,0
|
|
20240119,114200,438416300,61600,61600,61600,61600,0
|
|
20240119,114100,438416300,61600,61600,61600,61600,7
|
|
20240119,114000,437985100,61600,61600,61600,61600,0
|
|
20240119,113900,437985100,61600,61600,61600,61600,2
|
|
20240119,113800,437861900,61300,61300,61300,61300,0
|
|
20240119,113700,437861900,61300,61300,61300,61300,10
|
|
20240119,113600,437248900,61300,61300,61300,61300,0
|
|
20240119,113500,437248900,61300,61300,61300,61300,0
|
|
20240119,113400,437248900,61300,61300,61300,61300,0
|
|
20240119,113300,437248900,61300,61300,61300,61300,65
|
|
20240119,113200,433264400,61300,61300,61300,61300,0
|
|
20240119,113100,433264400,61300,61300,61300,61300,1
|
|
20240119,113000,433203100,61300,61300,61300,61300,0
|
|
20240119,112900,433203100,61300,61500,61500,61300,200
|
|
20240119,112800,420929600,61600,61600,61600,61600,0
|
|
20240119,112700,420929600,61600,61600,61600,61600,0
|
|
20240119,112600,420929600,61600,61500,61600,61500,41
|
|
20240119,112500,418407600,61600,61600,61600,61600,5
|
|
20240119,112400,418099600,61600,61600,61600,61600,10
|
|
20240119,112300,417483600,61600,61600,61600,61600,0
|
|
20240119,112200,417483600,61600,61600,61600,61600,0
|
|
20240119,112100,417483600,61600,61600,61600,61600,0
|
|
20240119,112000,417483600,61600,61600,61600,61600,20
|
|
20240119,111900,416251600,61700,61700,61700,61700,0
|
|
20240119,111800,416251600,61700,61700,61700,61700,1
|
|
20240119,111700,416189900,61700,61700,61700,61700,0
|
|
20240119,111600,416189900,61700,61700,61700,61700,0
|
|
20240119,111500,416189900,61700,61500,61700,61500,11
|
|
20240119,111400,415513200,61400,61400,61400,61400,0
|
|
20240119,111300,415513200,61400,61400,61400,61400,1
|
|
20240119,111200,415451800,61400,61400,61400,61400,34
|
|
20240119,111100,413364200,61400,61400,61400,61400,0
|
|
20240119,111000,413364200,61400,61400,61400,61400,20
|
|
20240119,110900,412136200,61400,61400,61400,61400,10
|
|
20240119,110800,411522200,61400,61400,61400,61400,0
|
|
20240119,110700,411522200,61400,61400,61400,61400,0
|
|
20240119,110600,411522200,61400,61400,61400,61400,0
|
|
20240119,110500,411522200,61400,61600,61600,61400,1018
|
|
20240119,110400,348927500,61600,61600,61600,61600,10
|
|
20240119,110300,348311500,61600,61600,61600,61600,10
|
|
20240119,110200,347695500,61700,61600,61700,61600,8
|
|
20240119,110100,347202600,61600,61600,61600,61600,0
|
|
20240119,110000,347202600,61600,61600,61600,61600,0
|
|
20240119,105900,347202600,61600,61600,61600,61600,6
|
|
20240119,105800,346833000,61600,61600,61600,61600,0
|
|
20240119,105700,346833000,61600,61600,61600,61600,0
|
|
20240119,105600,346833000,61600,61600,61600,61600,0
|
|
20240119,105500,346833000,61600,61600,61600,61600,0
|
|
20240119,105400,346833000,61600,61600,61600,61600,14
|
|
20240119,105300,345970600,61600,61600,61600,61600,1
|
|
20240119,105200,345909000,61600,61600,61600,61600,10
|
|
20240119,105100,345293000,61600,61600,61600,61600,27
|
|
20240119,105000,343629800,61600,61700,61700,61600,363
|
|
20240119,104900,321268900,61700,61700,61700,61700,0
|
|
20240119,104800,321268900,61700,61700,61700,61700,31
|
|
20240119,104700,319356200,61700,61700,61700,61700,10
|
|
20240119,104600,318739200,61700,61700,61700,61700,10
|
|
20240119,104500,318122200,61700,61700,61700,61700,24
|
|
20240119,104400,316641400,61600,61600,61600,61600,1
|
|
20240119,104300,316579800,61700,61700,61700,61700,9
|
|
20240119,104200,316024500,61700,61700,61700,61700,0
|
|
20240119,104100,316024500,61700,61700,61700,61700,1
|
|
20240119,104000,315962800,61700,61700,61700,61700,37
|
|
20240119,103900,313679900,61700,61700,61700,61700,32
|
|
20240119,103800,311705500,61600,61600,61600,61600,20
|
|
20240119,103700,310473500,61700,61700,61700,61700,5
|
|
20240119,103600,310165000,61700,61700,61700,61700,0
|
|
20240119,103500,310165000,61700,61700,61700,61700,4
|
|
20240119,103400,309918200,61700,61700,61700,61700,0
|
|
20240119,103300,309918200,61700,61700,61700,61700,7
|
|
20240119,103200,309486300,61600,61600,61600,61600,0
|
|
20240119,103100,309486300,61600,61600,61600,61600,0
|
|
20240119,103000,309486300,61600,61600,61600,61600,6
|
|
20240119,102900,309116700,61600,61600,61600,61600,0
|
|
20240119,102800,309116700,61600,61600,61600,61600,5
|
|
20240119,102700,308808700,61600,61600,61600,61600,0
|
|
20240119,102600,308808700,61600,61600,61600,61600,1
|
|
20240119,102500,308747100,61600,61600,61600,61600,77
|
|
20240119,102400,304003900,61600,61600,61600,61600,5
|
|
20240119,102300,303695900,61600,61600,61600,61600,0
|
|
20240119,102200,303695900,61600,61600,61600,61600,232
|
|
20240119,102100,289404700,61600,61600,61600,61600,31
|
|
20240119,102000,287495100,61600,61500,61700,61500,548
|
|
20240119,101900,253745900,61500,61500,61500,61500,25
|
|
20240119,101800,252208400,61500,61500,61500,61500,40
|
|
20240119,101700,249748400,61500,61500,61500,61500,0
|
|
20240119,101600,249748400,61500,61500,61500,61400,100
|
|
20240119,101500,243603300,61500,61600,61600,61500,34
|
|
20240119,101400,241509000,61600,61600,61600,61600,107
|
|
20240119,101300,234917800,61600,61600,61600,61600,44
|
|
20240119,101200,232207400,61600,61600,61600,61600,3
|
|
20240119,101100,232022600,61600,61600,61600,61600,1
|
|
20240119,101000,231961000,61700,61800,61800,61700,22
|
|
20240119,100900,230603300,61800,61800,61800,61800,5
|
|
20240119,100800,230294300,61800,61800,61800,61800,0
|
|
20240119,100700,230294300,61800,61800,61800,61700,12
|
|
20240119,100600,229553600,61800,61800,61800,61800,0
|
|
20240119,100500,229553600,61800,61800,61800,61800,27
|
|
20240119,100400,227885000,61600,61600,61600,61600,0
|
|
20240119,100300,227885000,61600,61600,61600,61600,0
|
|
20240119,100200,227885000,61600,61600,61600,61600,0
|
|
20240119,100100,227885000,61600,61600,61600,61600,35
|
|
20240119,100000,225729000,61600,61600,61600,61600,1
|
|
20240119,095900,225667400,61500,61500,61500,61500,3
|
|
20240119,095800,225482900,61600,61600,61600,61600,1
|
|
20240119,095700,225421300,61600,61600,61600,61600,10
|
|
20240119,095600,224805300,61700,61700,61700,61700,1
|
|
20240119,095500,224743600,61700,61700,61700,61700,8
|
|
20240119,095400,224250000,61800,61800,61800,61800,0
|
|
20240119,095300,224250000,61800,61800,61800,61800,1
|
|
20240119,095200,224188200,61500,61700,61700,61500,70
|
|
20240119,095100,219879900,61700,61700,61700,61700,0
|
|
20240119,095000,219879900,61700,61700,61700,61700,0
|
|
20240119,094900,219879900,61700,61700,61700,61700,1
|
|
20240119,094800,219818200,61800,61800,61800,61800,16
|
|
20240119,094700,218829400,61800,61800,61800,61800,0
|
|
20240119,094600,218829400,61800,61800,61800,61800,6
|
|
20240119,094500,218458600,61800,61800,61800,61800,0
|
|
20240119,094400,218458600,61800,61800,61800,61700,63
|
|
20240119,094300,214566200,61800,61700,61800,61700,97
|
|
20240119,094200,208581200,61600,61600,61600,61600,1
|
|
20240119,094100,208519600,61600,61500,61600,61500,110
|
|
20240119,094000,201753600,61600,61600,61600,61600,0
|
|
20240119,093900,201753600,61600,61600,61600,61600,2
|
|
20240119,093800,201630400,61500,61500,61600,61500,91
|
|
20240119,093700,196031000,61600,61600,61600,61600,0
|
|
20240119,093600,196031000,61600,61600,61600,61600,68
|
|
20240119,093500,191842200,61700,61700,61700,61700,0
|
|
20240119,093400,191842200,61700,61700,61700,61700,1
|
|
20240119,093300,191780500,61600,61600,61600,61600,1
|
|
20240119,093200,191718900,61900,61900,61900,61900,11
|
|
20240119,093100,191038000,61900,61900,61900,61900,25
|
|
20240119,093000,189490500,61900,61500,61900,61500,44
|
|
20240119,092900,186775700,61500,61500,61500,61500,131
|
|
20240119,092800,178719200,61500,61700,61700,61500,186
|
|
20240119,092700,167245400,61700,61700,61700,61700,74
|
|
20240119,092600,162679600,62000,62000,62000,62000,28
|
|
20240119,092500,160943600,62000,62000,62000,62000,4
|
|
20240119,092400,160695600,62000,62000,62000,62000,1
|
|
20240119,092300,160633600,62000,62000,62000,62000,0
|
|
20240119,092200,160633600,62000,62000,62000,62000,208
|
|
20240119,092100,147737600,62000,62000,62000,62000,1
|
|
20240119,092000,147675600,62100,62100,62100,62100,1
|
|
20240119,091900,147613500,62000,62000,62000,62000,17
|
|
20240119,091800,146559500,62000,61900,62000,61900,154
|
|
20240119,091700,137015400,61900,61900,61900,61900,58
|
|
20240119,091600,133425200,61600,61700,61700,61600,135
|
|
20240119,091500,125108200,61700,61800,61800,61700,3
|
|
20240119,091400,124922900,61800,61700,61800,61700,110
|
|
20240119,091300,118129900,61600,61600,61600,61600,0
|
|
20240119,091200,118129900,61600,61600,61600,61600,0
|
|
20240119,091100,118129900,61600,62000,62100,61600,36
|
|
20240119,091000,115907900,61800,62000,62000,61800,98
|
|
20240119,090900,109849100,62100,62000,62100,62000,177
|
|
20240119,090800,98874300,61900,61900,61900,61800,117
|
|
20240119,090700,91641000,61900,61900,61900,61900,64
|
|
20240119,090600,87679400,61900,61800,61900,61800,4
|
|
20240119,090500,87431900,61900,61800,61900,61700,186
|
|
20240119,090400,75936500,61700,61600,61700,61600,163
|
|
20240119,090300,65880000,61700,61400,61800,61300,56
|
|
20240119,090200,62429600,61400,61400,61400,61300,81
|
|
20240119,090100,57457800,61300,61300,61500,61300,829
|
|
20240119,090000,6538300,61200,61100,61200,61100,104
|