663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200000,940473120,14050,14050,14050,14050,691
|
|
20240119,195900,940473120,14050,14050,14050,14050,0
|
|
20240119,195800,940473120,14050,14050,14050,14050,0
|
|
20240119,195700,940473120,14050,14050,14050,14050,0
|
|
20240119,195600,940473120,14050,14050,14050,14050,0
|
|
20240119,195500,940473120,14050,14050,14050,14050,0
|
|
20240119,195400,940473120,14050,14050,14050,14050,0
|
|
20240119,195300,940473120,14050,14050,14050,14050,0
|
|
20240119,195200,940473120,14050,14050,14050,14050,0
|
|
20240119,195100,940473120,14050,14050,14050,14050,0
|
|
20240119,195000,940473120,14050,14050,14050,14050,0
|
|
20240119,194900,940473120,14050,14050,14050,14050,0
|
|
20240119,194800,940473120,14050,14050,14050,14050,0
|
|
20240119,194700,940473120,14050,14050,14050,14050,0
|
|
20240119,194600,940473120,14050,14050,14050,14050,0
|
|
20240119,194500,940473120,14050,14050,14050,14050,0
|
|
20240119,194400,940473120,14050,14050,14050,14050,0
|
|
20240119,194300,940473120,14050,14050,14050,14050,0
|
|
20240119,194200,940473120,14050,14050,14050,14050,0
|
|
20240119,194100,940473120,14050,14050,14050,14050,0
|
|
20240119,194000,940473120,14050,14050,14050,14050,0
|
|
20240119,193900,940473120,14050,14050,14050,14050,0
|
|
20240119,193800,940473120,14050,14050,14050,14050,0
|
|
20240119,193700,940473120,14050,14050,14050,14050,0
|
|
20240119,193600,940473120,14050,14050,14050,14050,0
|
|
20240119,193500,940473120,14050,14050,14050,14050,0
|
|
20240119,193400,940473120,14050,14050,14050,14050,0
|
|
20240119,193300,940473120,14050,14050,14050,14050,0
|
|
20240119,193200,940473120,14050,14050,14050,14050,0
|
|
20240119,193100,940473120,14050,14050,14050,14050,0
|
|
20240119,193000,940473120,14050,14050,14050,14050,691
|
|
20240119,192900,940473120,14050,14050,14050,14050,0
|
|
20240119,192800,940473120,14050,14050,14050,14050,0
|
|
20240119,192700,940473120,14050,14050,14050,14050,0
|
|
20240119,192600,940473120,14050,14050,14050,14050,0
|
|
20240119,192500,940473120,14050,14050,14050,14050,0
|
|
20240119,192400,940473120,14050,14050,14050,14050,0
|
|
20240119,192300,940473120,14050,14050,14050,14050,0
|
|
20240119,192200,940473120,14050,14050,14050,14050,0
|
|
20240119,192100,940473120,14050,14050,14050,14050,0
|
|
20240119,192000,940473120,14050,14050,14050,14050,0
|
|
20240119,191900,940473120,14050,14050,14050,14050,0
|
|
20240119,191800,940473120,14050,14050,14050,14050,0
|
|
20240119,191700,940473120,14050,14050,14050,14050,0
|
|
20240119,191600,940473120,14050,14050,14050,14050,0
|
|
20240119,191500,940473120,14050,14050,14050,14050,0
|
|
20240119,191400,940473120,14050,14050,14050,14050,0
|
|
20240119,191300,940473120,14050,14050,14050,14050,0
|
|
20240119,191200,940473120,14050,14050,14050,14050,0
|
|
20240119,191100,940473120,14050,14050,14050,14050,0
|
|
20240119,191000,940473120,14050,14050,14050,14050,0
|
|
20240119,190900,940473120,14050,14050,14050,14050,0
|
|
20240119,190800,940473120,14050,14050,14050,14050,0
|
|
20240119,190700,940473120,14050,14050,14050,14050,0
|
|
20240119,190600,940473120,14050,14050,14050,14050,0
|
|
20240119,190500,940473120,14050,14050,14050,14050,0
|
|
20240119,190400,940473120,14050,14050,14050,14050,0
|
|
20240119,190300,940473120,14050,14050,14050,14050,0
|
|
20240119,190200,940473120,14050,14050,14050,14050,0
|
|
20240119,190100,940473120,14050,14050,14050,14050,0
|
|
20240119,190000,940473120,14050,14050,14050,14050,691
|
|
20240119,185900,940473120,14050,14050,14050,14050,0
|
|
20240119,185800,940473120,14050,14050,14050,14050,0
|
|
20240119,185700,940473120,14050,14050,14050,14050,0
|
|
20240119,185600,940473120,14050,14050,14050,14050,0
|
|
20240119,185500,940473120,14050,14050,14050,14050,0
|
|
20240119,185400,940473120,14050,14050,14050,14050,0
|
|
20240119,185300,940473120,14050,14050,14050,14050,0
|
|
20240119,185200,940473120,14050,14050,14050,14050,0
|
|
20240119,185100,940473120,14050,14050,14050,14050,0
|
|
20240119,185000,940473120,14050,14050,14050,14050,0
|
|
20240119,184900,940473120,14050,14050,14050,14050,0
|
|
20240119,184800,940473120,14050,14050,14050,14050,0
|
|
20240119,184700,940473120,14050,14050,14050,14050,0
|
|
20240119,184600,940473120,14050,14050,14050,14050,0
|
|
20240119,184500,940473120,14050,14050,14050,14050,0
|
|
20240119,184400,940473120,14050,14050,14050,14050,0
|
|
20240119,184300,940473120,14050,14050,14050,14050,0
|
|
20240119,184200,940473120,14050,14050,14050,14050,0
|
|
20240119,184100,940473120,14050,14050,14050,14050,0
|
|
20240119,184000,940473120,14050,14050,14050,14050,0
|
|
20240119,183900,940473120,14050,14050,14050,14050,0
|
|
20240119,183800,940473120,14050,14050,14050,14050,0
|
|
20240119,183700,940473120,14050,14050,14050,14050,0
|
|
20240119,183600,940473120,14050,14050,14050,14050,0
|
|
20240119,183500,940473120,14050,14050,14050,14050,0
|
|
20240119,183400,940473120,14050,14050,14050,14050,0
|
|
20240119,183300,940473120,14050,14050,14050,14050,0
|
|
20240119,183200,940473120,14050,14050,14050,14050,0
|
|
20240119,183100,940473120,14050,14050,14050,14050,0
|
|
20240119,183000,940473120,14050,14050,14050,14050,691
|
|
20240119,182900,940473120,14050,14050,14050,14050,0
|
|
20240119,182800,940473120,14050,14050,14050,14050,0
|
|
20240119,182700,940473120,14050,14050,14050,14050,0
|
|
20240119,182600,940473120,14050,14050,14050,14050,0
|
|
20240119,182500,940473120,14050,14050,14050,14050,0
|
|
20240119,182400,940473120,14050,14050,14050,14050,0
|
|
20240119,182300,940473120,14050,14050,14050,14050,0
|
|
20240119,182200,940473120,14050,14050,14050,14050,0
|
|
20240119,182100,940473120,14050,14050,14050,14050,0
|
|
20240119,182000,940473120,14050,14050,14050,14050,0
|
|
20240119,181900,940473120,14050,14050,14050,14050,0
|
|
20240119,181800,940473120,14050,14050,14050,14050,0
|
|
20240119,181700,940473120,14050,14050,14050,14050,0
|
|
20240119,181600,940473120,14050,14050,14050,14050,0
|
|
20240119,181500,940473120,14050,14050,14050,14050,0
|
|
20240119,181400,940473120,14050,14050,14050,14050,0
|
|
20240119,181300,940473120,14050,14050,14050,14050,0
|
|
20240119,181200,940473120,14050,14050,14050,14050,0
|
|
20240119,181100,940473120,14050,14050,14050,14050,0
|
|
20240119,181000,940473120,14050,14050,14050,14050,0
|
|
20240119,180900,940473120,14050,14050,14050,14050,0
|
|
20240119,180800,940473120,14050,14050,14050,14050,0
|
|
20240119,180700,940473120,14050,14050,14050,14050,0
|
|
20240119,180600,940473120,14050,14050,14050,14050,0
|
|
20240119,180500,940473120,14050,14050,14050,14050,0
|
|
20240119,180400,940473120,14050,14050,14050,14050,0
|
|
20240119,180300,940473120,14050,14050,14050,14050,0
|
|
20240119,180200,940473120,14050,14050,14050,14050,0
|
|
20240119,180100,940473120,14050,14050,14050,14050,0
|
|
20240119,180000,940473120,14050,14050,14050,14050,691
|
|
20240119,175900,940473120,14050,14050,14050,14050,0
|
|
20240119,175800,940473120,14050,14050,14050,14050,0
|
|
20240119,175700,940473120,14050,14050,14050,14050,0
|
|
20240119,175600,940473120,14050,14050,14050,14050,0
|
|
20240119,175500,940473120,14050,14050,14050,14050,0
|
|
20240119,175400,940473120,14050,14050,14050,14050,0
|
|
20240119,175300,940473120,14050,14050,14050,14050,0
|
|
20240119,175200,940473120,14050,14050,14050,14050,0
|
|
20240119,175100,940473120,14050,14050,14050,14050,0
|
|
20240119,175000,940473120,14050,14050,14050,14050,0
|
|
20240119,174900,940473120,14050,14050,14050,14050,0
|
|
20240119,174800,940473120,14050,14050,14050,14050,0
|
|
20240119,174700,940473120,14050,14050,14050,14050,0
|
|
20240119,174600,940473120,14050,14050,14050,14050,0
|
|
20240119,174500,940473120,14050,14050,14050,14050,0
|
|
20240119,174400,940473120,14050,14050,14050,14050,0
|
|
20240119,174300,940473120,14050,14050,14050,14050,0
|
|
20240119,174200,940473120,14050,14050,14050,14050,0
|
|
20240119,174100,940473120,14050,14050,14050,14050,0
|
|
20240119,174000,940473120,14050,14050,14050,14050,0
|
|
20240119,173900,940473120,14050,14050,14050,14050,0
|
|
20240119,173800,940473120,14050,14050,14050,14050,0
|
|
20240119,173700,940473120,14050,14050,14050,14050,0
|
|
20240119,173600,940473120,14050,14050,14050,14050,0
|
|
20240119,173500,940473120,14050,14050,14050,14050,0
|
|
20240119,173400,940473120,14050,14050,14050,14050,0
|
|
20240119,173300,940473120,14050,14050,14050,14050,0
|
|
20240119,173200,940473120,14050,14050,14050,14050,0
|
|
20240119,173100,940473120,14050,14050,14050,14050,0
|
|
20240119,173000,940473120,14050,14050,14050,14050,691
|
|
20240119,172900,940473120,14050,14050,14050,14050,0
|
|
20240119,172800,940473120,14050,14050,14050,14050,0
|
|
20240119,172700,940473120,14050,14050,14050,14050,0
|
|
20240119,172600,940473120,14050,14050,14050,14050,0
|
|
20240119,172500,940473120,14050,14050,14050,14050,0
|
|
20240119,172400,940473120,14050,14050,14050,14050,0
|
|
20240119,172300,940473120,14050,14050,14050,14050,0
|
|
20240119,172200,940473120,14050,14050,14050,14050,0
|
|
20240119,172100,940473120,14050,14050,14050,14050,0
|
|
20240119,172000,940473120,14050,14050,14050,14050,0
|
|
20240119,171900,940473120,14050,14050,14050,14050,0
|
|
20240119,171800,940473120,14050,14050,14050,14050,0
|
|
20240119,171700,940473120,14050,14050,14050,14050,0
|
|
20240119,171600,940473120,14050,14050,14050,14050,0
|
|
20240119,171500,940473120,14050,14050,14050,14050,0
|
|
20240119,171400,940473120,14050,14050,14050,14050,0
|
|
20240119,171300,940473120,14050,14050,14050,14050,0
|
|
20240119,171200,940473120,14050,14050,14050,14050,0
|
|
20240119,171100,940473120,14050,14050,14050,14050,0
|
|
20240119,171000,940473120,14050,14050,14050,14050,0
|
|
20240119,170900,940473120,14050,14050,14050,14050,0
|
|
20240119,170800,940473120,14050,14050,14050,14050,0
|
|
20240119,170700,940473120,14050,14050,14050,14050,0
|
|
20240119,170600,940473120,14050,14050,14050,14050,0
|
|
20240119,170500,940473120,14050,14050,14050,14050,0
|
|
20240119,170400,940473120,14050,14050,14050,14050,0
|
|
20240119,170300,940473120,14050,14050,14050,14050,0
|
|
20240119,170200,940473120,14050,14050,14050,14050,0
|
|
20240119,170100,940473120,14050,14050,14050,14050,0
|
|
20240119,170000,940473120,14050,14050,14050,14050,691
|
|
20240119,165900,940473120,14050,14050,14050,14050,0
|
|
20240119,165800,940473120,14050,14050,14050,14050,0
|
|
20240119,165700,940473120,14050,14050,14050,14050,0
|
|
20240119,165600,940473120,14050,14050,14050,14050,0
|
|
20240119,165500,940473120,14050,14050,14050,14050,0
|
|
20240119,165400,940473120,14050,14050,14050,14050,0
|
|
20240119,165300,940473120,14050,14050,14050,14050,0
|
|
20240119,165200,940473120,14050,14050,14050,14050,0
|
|
20240119,165100,940473120,14050,14050,14050,14050,0
|
|
20240119,165000,940473120,14050,14050,14050,14050,0
|
|
20240119,164900,940473120,14050,14050,14050,14050,0
|
|
20240119,164800,940473120,14050,14050,14050,14050,0
|
|
20240119,164700,940473120,14050,14050,14050,14050,0
|
|
20240119,164600,940473120,14050,14050,14050,14050,0
|
|
20240119,164500,940473120,14050,14050,14050,14050,0
|
|
20240119,164400,940473120,14050,14050,14050,14050,0
|
|
20240119,164300,940473120,14050,14050,14050,14050,0
|
|
20240119,164200,940473120,14050,14050,14050,14050,0
|
|
20240119,164100,940473120,14050,14050,14050,14050,0
|
|
20240119,164000,940473120,14050,14050,14050,14050,0
|
|
20240119,163900,940473120,14050,14050,14050,14050,0
|
|
20240119,163800,940473120,14050,14050,14050,14050,0
|
|
20240119,163700,940473120,14050,14050,14050,14050,0
|
|
20240119,163600,940473120,14050,14050,14050,14050,0
|
|
20240119,163500,940473120,14050,14050,14050,14050,0
|
|
20240119,163400,940473120,14050,14050,14050,14050,0
|
|
20240119,163300,940473120,14050,14050,14050,14050,0
|
|
20240119,163200,940473120,14050,14050,14050,14050,0
|
|
20240119,163100,940473120,14050,14050,14050,14050,0
|
|
20240119,163000,940473120,14050,14050,14050,14050,691
|
|
20240119,162900,940473120,14050,14050,14050,14050,0
|
|
20240119,162800,940473120,14050,14050,14050,14050,0
|
|
20240119,162700,940473120,14050,14050,14050,14050,0
|
|
20240119,162600,940473120,14050,14050,14050,14050,0
|
|
20240119,162500,940473120,14050,14050,14050,14050,0
|
|
20240119,162400,940473120,14050,14050,14050,14050,0
|
|
20240119,162300,940473120,14050,14050,14050,14050,0
|
|
20240119,162200,940473120,14050,14050,14050,14050,0
|
|
20240119,162100,940473120,14050,14050,14050,14050,0
|
|
20240119,162000,940473120,14050,14050,14050,14050,0
|
|
20240119,161900,940473120,14050,14050,14050,14050,0
|
|
20240119,161800,940473120,14050,14050,14050,14050,0
|
|
20240119,161700,940473120,14050,14050,14050,14050,0
|
|
20240119,161600,940473120,14050,14050,14050,14050,0
|
|
20240119,161500,940473120,14050,14050,14050,14050,0
|
|
20240119,161400,940473120,14050,14050,14050,14050,0
|
|
20240119,161300,940473120,14050,14050,14050,14050,0
|
|
20240119,161200,940473120,14050,14050,14050,14050,0
|
|
20240119,161100,940473120,14050,14050,14050,14050,0
|
|
20240119,161000,940473120,14050,14050,14050,14050,0
|
|
20240119,160900,940473120,14050,14050,14050,14050,0
|
|
20240119,160800,940473120,14050,14050,14050,14050,0
|
|
20240119,160700,940473120,14050,14050,14050,14050,0
|
|
20240119,160600,940473120,14050,14050,14050,14050,0
|
|
20240119,160500,940473120,14050,14050,14050,14050,0
|
|
20240119,160400,940473120,14050,14050,14050,14050,0
|
|
20240119,160300,940473120,14050,14050,14050,14050,0
|
|
20240119,160200,940473120,14050,14050,14050,14050,0
|
|
20240119,160100,940473120,14050,14050,14050,14050,0
|
|
20240119,160000,940473120,14050,14050,14050,14050,691
|
|
20240119,155900,940473120,14050,14050,14050,14050,0
|
|
20240119,155800,940473120,14050,14050,14050,14050,0
|
|
20240119,155700,940473120,14050,14050,14050,14050,0
|
|
20240119,155600,940473120,14050,14050,14050,14050,0
|
|
20240119,155500,940473120,14050,14050,14050,14050,0
|
|
20240119,155400,940473120,14050,14050,14050,14050,0
|
|
20240119,155300,940473120,14050,14050,14050,14050,0
|
|
20240119,155200,940473120,14050,14050,14050,14050,0
|
|
20240119,155100,940473120,14050,14050,14050,14050,0
|
|
20240119,155000,940473120,14050,14050,14050,14050,0
|
|
20240119,154900,940473120,14050,14050,14050,14050,0
|
|
20240119,154800,940473120,14050,14050,14050,14050,0
|
|
20240119,154700,940473120,14050,14050,14050,14050,0
|
|
20240119,154600,940473120,14050,14050,14050,14050,0
|
|
20240119,154500,940473120,14050,14050,14050,14050,0
|
|
20240119,154400,940473120,14050,14050,14050,14050,0
|
|
20240119,154300,940473120,14050,14050,14050,14050,0
|
|
20240119,154200,940473120,14050,14050,14050,14050,0
|
|
20240119,154100,940473120,14050,14050,14050,14050,0
|
|
20240119,154000,940473120,14050,14050,14050,14050,0
|
|
20240119,153900,940473120,14050,14050,14050,14050,0
|
|
20240119,153800,940473120,14050,14050,14050,14050,0
|
|
20240119,153700,940473120,14050,14050,14050,14050,0
|
|
20240119,153600,940473120,14050,14050,14050,14050,0
|
|
20240119,153500,940473120,14050,14050,14050,14050,0
|
|
20240119,153400,940473120,14050,14050,14050,14050,0
|
|
20240119,153300,940473120,14050,14050,14050,14050,0
|
|
20240119,153200,940473120,14050,14050,14050,14050,0
|
|
20240119,153100,940473120,14050,14050,14050,14050,0
|
|
20240119,153000,940473120,14050,14050,14050,14050,1382
|
|
20240119,152900,930764570,14070,14070,14070,14070,0
|
|
20240119,152800,930764570,14070,14070,14070,14070,0
|
|
20240119,152700,930764570,14070,14070,14070,14070,0
|
|
20240119,152600,930764570,14070,14070,14070,14070,0
|
|
20240119,152500,930764570,14070,14070,14070,14070,0
|
|
20240119,152400,930764570,14070,14070,14070,14070,0
|
|
20240119,152300,930764570,14070,14070,14070,14070,0
|
|
20240119,152200,930764570,14070,14070,14070,14070,0
|
|
20240119,152100,930764570,14070,14070,14070,14070,0
|
|
20240119,152000,930764570,14070,14070,14070,14070,0
|
|
20240119,151900,930764570,14070,14080,14080,14070,142
|
|
20240119,151800,928765360,14080,14080,14080,14080,305
|
|
20240119,151700,924470960,14110,14100,14110,14100,70
|
|
20240119,151600,923483350,14100,14090,14100,14090,14
|
|
20240119,151500,923286050,14110,14080,14110,14080,137
|
|
20240119,151400,921356930,14070,14090,14090,14070,20
|
|
20240119,151300,921075430,14090,14060,14090,14060,113
|
|
20240119,151200,919485530,14070,14140,14150,14060,1398
|
|
20240119,151100,899811680,14150,14140,14150,14140,246
|
|
20240119,151000,896333210,14140,14150,14150,14130,55
|
|
20240119,150900,895555570,14140,14140,14140,14140,3
|
|
20240119,150800,895513150,14150,14130,14150,14130,4
|
|
20240119,150700,895456570,14150,14150,14150,14150,4
|
|
20240119,150600,895399970,14150,14180,14180,14140,54
|
|
20240119,150500,894635650,14180,14150,14180,14150,54
|
|
20240119,150400,893870600,14150,14150,14150,14150,4
|
|
20240119,150300,893814000,14140,14120,14140,14120,7
|
|
20240119,150200,893715050,14120,14120,14120,14120,1
|
|
20240119,150100,893700930,14130,14130,14130,14120,9
|
|
20240119,150000,893573780,14130,14130,14130,14130,3
|
|
20240119,145900,893531390,14140,14140,14140,14140,0
|
|
20240119,145800,893531390,14140,14140,14140,14140,4
|
|
20240119,145700,893474830,14140,14140,14140,14140,3
|
|
20240119,145600,893432410,14140,14140,14140,14140,4
|
|
20240119,145500,893375850,14140,14140,14140,14140,2
|
|
20240119,145400,893347570,14140,14140,14140,14140,4
|
|
20240119,145300,893291010,14140,14140,14140,14140,3
|
|
20240119,145200,893248590,14150,14150,14150,14150,4
|
|
20240119,145100,893191990,14150,14150,14150,14150,0
|
|
20240119,145000,893191990,14150,14150,14150,14150,3
|
|
20240119,144900,893149540,14150,14150,14150,14150,4
|
|
20240119,144800,893092940,14150,14150,14150,14150,0
|
|
20240119,144700,893092940,14150,14140,14150,14130,12
|
|
20240119,144600,892923240,14140,14130,14140,14130,30
|
|
20240119,144500,892499070,14130,14130,14130,14130,3
|
|
20240119,144400,892456680,14050,14120,14120,14050,9
|
|
20240119,144300,892329950,14120,14120,14120,14120,92
|
|
20240119,144200,891030910,14120,14120,14120,14120,3
|
|
20240119,144100,890988550,14120,14120,14120,14120,4
|
|
20240119,144000,890932070,14120,14120,14120,14120,0
|
|
20240119,143900,890932070,14120,14120,14120,14120,3
|
|
20240119,143800,890889710,14120,14120,14120,14120,4
|
|
20240119,143700,890833230,14050,14070,14070,14050,841
|
|
20240119,143600,879007880,14150,14140,14150,14140,45
|
|
20240119,143500,878371550,14130,14140,14140,14130,6
|
|
20240119,143400,878286720,14140,14140,14140,14140,4
|
|
20240119,143300,878230160,14150,14150,14150,14150,0
|
|
20240119,143200,878230160,14150,14150,14150,14150,3
|
|
20240119,143100,878187710,14070,14140,14140,14070,41
|
|
20240119,143000,877610210,14060,14060,14060,14060,47
|
|
20240119,142900,876949390,14150,14160,14160,14060,55
|
|
20240119,142800,876172830,14180,14030,14180,14030,77
|
|
20240119,142700,875084760,14050,14030,14050,14010,143
|
|
20240119,142600,873077960,14010,14010,14010,14010,20
|
|
20240119,142500,872797760,14050,14010,14050,14010,26
|
|
20240119,142400,872433340,14050,13970,14050,13970,24
|
|
20240119,142300,872097820,14000,13990,14000,13980,131
|
|
20240119,142200,870265000,13970,13970,13970,13970,20
|
|
20240119,142100,869985600,13970,13990,13990,13970,23
|
|
20240119,142000,869664230,13970,13960,13970,13960,98
|
|
20240119,141900,868295440,13980,13980,13980,13960,26
|
|
20240119,141800,867932080,13980,13980,13980,13980,20
|
|
20240119,141700,867652480,13980,13960,13980,13960,22
|
|
20240119,141600,867345340,13970,13980,13980,13970,81
|
|
20240119,141500,866213570,13980,13960,13980,13960,22
|
|
20240119,141400,865906430,13960,13960,13960,13960,20
|
|
20240119,141300,865627230,13980,13940,13980,13940,76
|
|
20240119,141200,864566070,13950,13950,13950,13950,2
|
|
20240119,141100,864538170,13950,13970,13970,13950,38
|
|
20240119,141000,864008030,13950,13980,13980,13950,86
|
|
20240119,140900,862807150,13960,13960,13960,13960,20
|
|
20240119,140800,862527950,13990,13960,13990,13950,806
|
|
20240119,140700,851254210,13960,13970,13970,13960,93
|
|
20240119,140600,849955690,13970,14000,14000,13970,144
|
|
20240119,140500,847943860,13970,13970,13980,13970,145
|
|
20240119,140400,845917040,13970,13970,13970,13970,45
|
|
20240119,140300,845288390,13970,13980,13980,13970,40
|
|
20240119,140200,844729340,13980,13980,13980,13980,20
|
|
20240119,140100,844449740,13990,14060,14060,13990,1138
|
|
20240119,140000,828483610,14060,14070,14090,14060,230
|
|
20240119,135900,825249300,14080,14080,14090,14080,213
|
|
20240119,135800,822250250,14080,14090,14090,14080,39
|
|
20240119,135700,821701000,14090,14080,14090,14080,90
|
|
20240119,135600,820433590,14080,14080,14080,14080,39
|
|
20240119,135500,819884470,14080,14080,14080,14080,39
|
|
20240119,135400,819335350,14090,14100,14100,14090,88
|
|
20240119,135300,818094930,14110,14100,14110,14100,78
|
|
20240119,135200,816994790,14100,14100,14100,14100,33
|
|
20240119,135100,816529490,14100,14100,14100,14100,51
|
|
20240119,135000,815810390,14100,14110,14110,14100,124
|
|
20240119,134900,814061760,14110,14100,14110,14100,50
|
|
20240119,134800,813356650,14100,14100,14100,14100,39
|
|
20240119,134700,812806750,14100,14100,14100,14100,40
|
|
20240119,134600,812242750,14100,14100,14110,14100,74
|
|
20240119,134500,811199010,14100,14100,14100,14100,40
|
|
20240119,134400,810635010,14100,14100,14100,14100,87
|
|
20240119,134300,809408310,14100,14110,14110,14100,118
|
|
20240119,134200,807744330,14110,14100,14110,14100,52
|
|
20240119,134100,807010970,14100,14100,14100,14100,98
|
|
20240119,134000,805629170,14100,14110,14110,14100,15
|
|
20240119,133900,805417590,14110,14110,14110,14110,0
|
|
20240119,133800,805417590,14110,14110,14110,14110,26
|
|
20240119,133700,805050730,14110,14110,14110,14110,65
|
|
20240119,133600,804133580,14110,14110,14110,14110,35
|
|
20240119,133500,803639730,14110,14110,14110,14110,6
|
|
20240119,133400,803555070,14110,14100,14110,14100,127
|
|
20240119,133300,801764100,14100,14100,14100,14100,20
|
|
20240119,133200,801482100,14100,14100,14100,14100,27
|
|
20240119,133100,801101400,14110,14110,14110,14100,86
|
|
20240119,133000,799888440,14110,14100,14110,14100,24
|
|
20240119,132900,799550000,14100,14100,14100,14100,0
|
|
20240119,132800,799550000,14100,14100,14100,14100,0
|
|
20240119,132700,799550000,14100,14110,14110,14100,96
|
|
20240119,132600,798195940,14110,14110,14110,14110,0
|
|
20240119,132500,798195940,14110,14110,14110,14110,1
|
|
20240119,132400,798181830,14110,14110,14110,14110,22
|
|
20240119,132300,797871410,14110,14110,14110,14110,81
|
|
20240119,132200,796728500,14110,14110,14110,14110,0
|
|
20240119,132100,796728500,14110,14110,14110,14110,36
|
|
20240119,132000,796220540,14110,14110,14110,14110,0
|
|
20240119,131900,796220540,14110,14110,14110,14110,85
|
|
20240119,131800,795021190,14110,14110,14110,14110,42
|
|
20240119,131700,794428570,14110,14110,14110,14110,5
|
|
20240119,131600,794358020,14110,14120,14120,14110,43
|
|
20240119,131500,793750870,14120,14120,14120,14120,34
|
|
20240119,131400,793270790,14110,14110,14110,14110,50
|
|
20240119,131300,792565290,14120,14120,14120,14120,34
|
|
20240119,131200,792085210,14110,14110,14110,14110,4
|
|
20240119,131100,792028770,14110,14110,14110,14110,47
|
|
20240119,131000,791365600,14110,14110,14110,14110,0
|
|
20240119,130900,791365600,14110,14110,14110,14110,0
|
|
20240119,130800,791365600,14110,14130,14130,14110,200
|
|
20240119,130700,788541840,14120,14120,14120,14120,0
|
|
20240119,130600,788541840,14120,14120,14120,14120,0
|
|
20240119,130500,788541840,14120,14120,14120,14120,0
|
|
20240119,130400,788541840,14120,14120,14120,14120,30
|
|
20240119,130300,788118240,14120,14120,14120,14120,0
|
|
20240119,130200,788118240,14120,14120,14120,14120,0
|
|
20240119,130100,788118240,14120,14120,14120,14120,50
|
|
20240119,130000,787412240,14130,14120,14130,14120,156
|
|
20240119,125900,785208220,14120,14120,14120,14120,50
|
|
20240119,125800,784502220,14120,14120,14120,14120,0
|
|
20240119,125700,784502220,14120,14120,14120,14110,49
|
|
20240119,125600,783810490,14110,14110,14110,14110,0
|
|
20240119,125500,783810490,14110,14120,14120,14110,525
|
|
20240119,125400,776402560,14120,14120,14120,14120,12
|
|
20240119,125300,776233120,14120,14120,14120,14120,12
|
|
20240119,125200,776063680,14120,14140,14140,14120,127
|
|
20240119,125100,774269780,14140,14140,14140,14140,10
|
|
20240119,125000,774128380,14150,14150,14150,14150,0
|
|
20240119,124900,774128380,14150,14150,14150,14150,33
|
|
20240119,124800,773661430,14150,14160,14160,14150,31
|
|
20240119,124700,773222580,14160,14160,14160,14160,424
|
|
20240119,124600,767218740,14170,14170,14170,14170,0
|
|
20240119,124500,767218740,14170,14170,14170,14170,83
|
|
20240119,124400,766042630,14180,14180,14180,14180,0
|
|
20240119,124300,766042630,14180,14180,14180,14180,0
|
|
20240119,124200,766042630,14180,14180,14180,14180,44
|
|
20240119,124100,765418710,14190,14170,14190,14170,270
|
|
20240119,124000,761588120,14170,14170,14170,14170,0
|
|
20240119,123900,761588120,14170,14180,14180,14170,37
|
|
20240119,123800,761063490,14190,14190,14190,14190,0
|
|
20240119,123700,761063490,14190,14190,14190,14190,0
|
|
20240119,123600,761063490,14190,14180,14190,14180,19
|
|
20240119,123500,760794050,14180,14180,14180,14180,50
|
|
20240119,123400,760085050,14190,14190,14190,14190,33
|
|
20240119,123300,759616780,14210,14210,14210,14210,0
|
|
20240119,123200,759616780,14210,14210,14210,14210,2
|
|
20240119,123100,759588360,14180,14180,14180,14180,0
|
|
20240119,123000,759588360,14180,14200,14200,14180,41
|
|
20240119,122900,759006900,14200,14200,14200,14200,10
|
|
20240119,122800,758864900,14200,14200,14200,14200,0
|
|
20240119,122700,758864900,14200,14190,14200,14190,66
|
|
20240119,122600,757927710,14190,14180,14190,14180,118
|
|
20240119,122500,756253820,14160,14160,14160,14160,10
|
|
20240119,122400,756112220,14150,14150,14150,14150,0
|
|
20240119,122300,756112220,14150,14150,14150,14150,0
|
|
20240119,122200,756112220,14150,14150,14150,14150,50
|
|
20240119,122100,755404720,14180,14180,14180,14180,0
|
|
20240119,122000,755404720,14180,14180,14180,14180,132
|
|
20240119,121900,753532960,14170,14150,14170,14150,248
|
|
20240119,121800,750020780,14140,14140,14140,14140,1
|
|
20240119,121700,750006640,14120,14140,14140,14120,44
|
|
20240119,121600,749384680,14150,14150,14150,14150,15
|
|
20240119,121500,749172430,14150,14150,14150,14150,19
|
|
20240119,121400,748903580,14150,14150,14150,14150,0
|
|
20240119,121300,748903580,14150,14150,14150,14150,0
|
|
20240119,121200,748903580,14150,14150,14150,14150,50
|
|
20240119,121100,748196080,14160,14160,14160,14160,34
|
|
20240119,121000,747714640,14150,14150,14150,14150,70
|
|
20240119,120900,746724140,14150,14150,14150,14150,3
|
|
20240119,120800,746681690,14160,14160,14160,14160,15
|
|
20240119,120700,746469290,14160,14150,14160,14150,134
|
|
20240119,120600,744572850,14150,14180,14180,14150,103
|
|
20240119,120500,743115310,14190,14190,14190,14190,50
|
|
20240119,120400,742405810,14180,14180,14180,14180,50
|
|
20240119,120300,741696810,14170,14170,14170,14170,0
|
|
20240119,120200,741696810,14170,14210,14210,14170,93
|
|
20240119,120100,740376440,14180,14180,14180,14180,0
|
|
20240119,120000,740376440,14180,14180,14180,14180,51
|
|
20240119,115900,739653260,14180,14180,14180,14180,20
|
|
20240119,115800,739369660,14210,14210,14210,14210,0
|
|
20240119,115700,739369660,14210,14210,14210,14210,0
|
|
20240119,115600,739369660,14210,14220,14220,14210,83
|
|
20240119,115500,738189880,14230,14230,14230,14230,1
|
|
20240119,115400,738175650,14240,14240,14240,14240,0
|
|
20240119,115300,738175650,14240,14240,14240,14240,0
|
|
20240119,115200,738175650,14240,14220,14240,14220,880
|
|
20240119,115100,725645210,14220,14220,14220,14220,0
|
|
20240119,115000,725645210,14220,14220,14220,14180,161
|
|
20240119,114900,723357790,14210,14210,14210,14210,235
|
|
20240119,114800,720018440,14210,14150,14210,14150,882
|
|
20240119,114700,707525800,14150,14150,14150,14150,36
|
|
20240119,114600,707016400,14160,14160,14170,14160,252
|
|
20240119,114500,703446710,14170,14150,14180,14150,550
|
|
20240119,114400,695654010,14140,14140,14140,14140,0
|
|
20240119,114300,695654010,14140,14140,14140,14140,0
|
|
20240119,114200,695654010,14140,14140,14140,14140,0
|
|
20240119,114100,695654010,14140,14140,14140,14140,0
|
|
20240119,114000,695654010,14140,14220,14220,14130,128
|
|
20240119,113900,693837520,14230,14230,14230,14230,0
|
|
20240119,113800,693837520,14230,14230,14230,14230,0
|
|
20240119,113700,693837520,14230,14230,14230,14230,34
|
|
20240119,113600,693353700,14240,14240,14240,14240,0
|
|
20240119,113500,693353700,14240,14240,14240,14240,0
|
|
20240119,113400,693353700,14240,14240,14240,14240,0
|
|
20240119,113300,693353700,14240,14220,14240,14220,150
|
|
20240119,113200,691219690,14220,14220,14220,14220,0
|
|
20240119,113100,691219690,14220,14220,14220,14220,48
|
|
20240119,113000,690537130,14220,14230,14230,14220,37
|
|
20240119,112900,690010650,14220,14220,14220,14220,31
|
|
20240119,112800,689569830,14230,14230,14230,14230,0
|
|
20240119,112700,689569830,14230,14230,14230,14230,50
|
|
20240119,112600,688858330,14230,14230,14230,14230,0
|
|
20240119,112500,688858330,14230,14230,14230,14230,0
|
|
20240119,112400,688858330,14230,14230,14230,14230,50
|
|
20240119,112300,688146830,14250,14250,14250,14250,0
|
|
20240119,112200,688146830,14250,14240,14250,14240,135
|
|
20240119,112100,686223130,14240,14200,14240,14200,184
|
|
20240119,112000,683604050,14200,14210,14240,14200,237
|
|
20240119,111900,680234110,14210,14200,14210,14200,75
|
|
20240119,111800,679168390,14200,14160,14200,14160,437
|
|
20240119,111700,672972700,14150,14140,14150,14140,219
|
|
20240119,111600,669874860,14130,14070,14130,14070,2
|
|
20240119,111500,669846660,14140,14140,14140,14140,161
|
|
20240119,111400,667570120,14140,14140,14150,14140,52
|
|
20240119,111300,666834500,14150,14150,14150,14150,0
|
|
20240119,111200,666834500,14150,14150,14150,14150,0
|
|
20240119,111100,666834500,14150,14150,14150,14150,50
|
|
20240119,111000,666127000,14170,14170,14170,14170,0
|
|
20240119,110900,666127000,14170,14170,14170,14170,1
|
|
20240119,110800,666112830,14150,14140,14150,14140,94
|
|
20240119,110700,664783020,14150,14170,14170,14150,55
|
|
20240119,110600,664003940,14170,14170,14170,14170,1
|
|
20240119,110500,663989770,14160,14160,14160,14160,0
|
|
20240119,110400,663989770,14160,14170,14170,14160,50
|
|
20240119,110300,663281440,14160,14160,14160,14160,0
|
|
20240119,110200,663281440,14160,14160,14160,14160,0
|
|
20240119,110100,663281440,14160,14170,14170,14160,50
|
|
20240119,110000,662573150,14180,14180,14180,14180,25
|
|
20240119,105900,662218650,14170,14160,14170,14160,170
|
|
20240119,105800,659809900,14150,14110,14150,14110,300
|
|
20240119,105700,655569700,14070,14070,14070,14070,0
|
|
20240119,105600,655569700,14070,14070,14070,14070,218
|
|
20240119,105500,652502440,14070,14070,14070,14070,34
|
|
20240119,105400,652024060,14130,14130,14130,14130,0
|
|
20240119,105300,652024060,14130,14060,14130,14060,204
|
|
20240119,105200,649149950,14070,14090,14090,14070,339
|
|
20240119,105100,644376530,14090,14090,14090,14080,953
|
|
20240119,105000,630949260,14090,14100,14100,14090,145
|
|
20240119,104900,628905760,14100,14150,14150,14100,513
|
|
20240119,104800,621664440,14140,14160,14160,14140,720
|
|
20240119,104700,611469490,14160,14160,14160,14160,0
|
|
20240119,104600,611469490,14160,14160,14160,14160,17
|
|
20240119,104500,611228770,14160,14160,14160,14160,0
|
|
20240119,104400,611228770,14160,14170,14170,14160,91
|
|
20240119,104300,609939870,14160,14160,14160,14160,0
|
|
20240119,104200,609939870,14160,14160,14160,14160,10
|
|
20240119,104100,609798270,14160,14160,14160,14160,121
|
|
20240119,104000,608084910,14150,14150,14150,14150,29
|
|
20240119,103900,607674560,14140,14140,14140,14140,0
|
|
20240119,103800,607674560,14140,14140,14140,14140,102
|
|
20240119,103700,606232280,14140,14140,14140,14140,34
|
|
20240119,103600,605751520,14130,14130,14130,14130,1
|
|
20240119,103500,605737390,14140,14140,14140,14140,11
|
|
20240119,103400,605581850,14110,14110,14110,14110,0
|
|
20240119,103300,605581850,14110,14110,14110,14110,0
|
|
20240119,103200,605581850,14110,14110,14110,14110,127
|
|
20240119,103100,603789880,14110,14110,14110,14110,8
|
|
20240119,103000,603677000,14120,14160,14160,14100,718
|
|
20240119,102900,593545180,14170,14180,14180,14170,44
|
|
20240119,102800,592921360,14190,14190,14190,14190,105
|
|
20240119,102700,591431410,14210,14210,14210,14210,3
|
|
20240119,102600,591388780,14190,14190,14190,14190,100
|
|
20240119,102500,589969780,14190,14180,14190,14160,383
|
|
20240119,102400,584541940,14200,14200,14200,14200,144
|
|
20240119,102300,582497140,14210,14210,14210,14210,5
|
|
20240119,102200,582426090,14220,14220,14220,14220,38
|
|
20240119,102100,581885730,14230,14230,14230,14230,9
|
|
20240119,102000,581757660,14230,14230,14230,14230,1
|
|
20240119,101900,581743430,14230,14260,14260,14220,225
|
|
20240119,101800,578539010,14270,14280,14280,14270,135
|
|
20240119,101700,576611230,14280,14280,14280,14280,317
|
|
20240119,101600,572084470,14280,14270,14280,14270,110
|
|
20240119,101500,570513770,14290,14410,14410,14270,97
|
|
20240119,101400,569123380,14380,14430,14430,14380,4014
|
|
20240119,101300,511301650,14440,14440,14440,14440,0
|
|
20240119,101200,511301650,14440,14440,14440,14440,39
|
|
20240119,101100,510738490,14450,14450,14450,14450,301
|
|
20240119,101000,506389040,14440,14420,14460,14420,922
|
|
20240119,100900,493074590,14410,14400,14410,14400,509
|
|
20240119,100800,485740900,14400,14410,14410,14400,110
|
|
20240119,100700,484156800,14410,14410,14410,14410,0
|
|
20240119,100600,484156800,14410,14410,14410,14410,56
|
|
20240119,100500,483349840,14410,14400,14410,14400,557
|
|
20240119,100400,475328970,14400,14400,14440,14400,1338
|
|
20240119,100300,456059770,14410,14460,14460,14400,273
|
|
20240119,100200,452115520,14450,14450,14450,14450,130
|
|
20240119,100100,450237020,14450,14420,14450,14410,316
|
|
20240119,100000,445673000,14400,14410,14410,14400,103
|
|
20240119,095900,444188780,14410,14350,14410,14350,1449
|
|
20240119,095800,423356680,14340,14340,14340,14340,70
|
|
20240119,095700,422352880,14330,14280,14330,14280,994
|
|
20240119,095600,408134420,14270,14270,14270,14270,7
|
|
20240119,095500,408034530,14300,14300,14300,14300,0
|
|
20240119,095400,408034530,14300,14280,14300,14280,2023
|
|
20240119,095300,379106960,14280,14280,14280,14280,1
|
|
20240119,095200,379092680,14300,14300,14300,14290,84
|
|
20240119,095100,377892000,14300,14220,14300,14220,937
|
|
20240119,095000,364533080,14220,14260,14260,14220,348
|
|
20240119,094900,359570880,14260,14260,14260,14260,66
|
|
20240119,094800,358629720,14260,14260,14330,14230,269
|
|
20240119,094700,354795960,14260,14280,14300,14260,628
|
|
20240119,094600,345833140,14300,14260,14300,14240,1656
|
|
20240119,094500,322200490,14270,14270,14270,14270,34
|
|
20240119,094400,321715310,14280,14290,14290,14280,35
|
|
20240119,094300,321215170,14300,14320,14320,14300,595
|
|
20240119,094200,312697800,14330,14360,14360,14330,189
|
|
20240119,094100,309989370,14340,14340,14350,14330,473
|
|
20240119,094000,303205210,14330,14270,14330,14270,2708
|
|
20240119,093900,264480810,14260,14260,14260,14260,8
|
|
20240119,093800,264366730,14300,14300,14310,14250,158
|
|
20240119,093700,262108070,14320,14280,14320,14220,968
|
|
20240119,093600,248275180,14290,14290,14290,14290,0
|
|
20240119,093500,248275180,14290,14180,14290,14180,1032
|
|
20240119,093400,233586690,14200,14200,14200,14200,806
|
|
20240119,093300,222141490,14210,14220,14250,14200,2144
|
|
20240119,093200,191637010,14240,14240,14240,14240,1
|
|
20240119,093100,191622770,14240,14240,14260,14240,360
|
|
20240119,093000,186495780,14240,14210,14250,14210,340
|
|
20240119,092900,181658790,14200,14160,14220,14160,1557
|
|
20240119,092800,159563410,14160,14120,14160,14120,297
|
|
20240119,092700,155362020,14090,14120,14160,14090,518
|
|
20240119,092600,148039340,14120,14080,14120,14080,1065
|
|
20240119,092500,133029150,13990,14000,14090,13990,1516
|
|
20240119,092400,111751660,14000,13990,14000,13990,141
|
|
20240119,092300,109778230,13990,13980,13990,13980,54
|
|
20240119,092200,109022810,13980,13980,13980,13980,31
|
|
20240119,092100,108589430,13980,13990,14000,13940,172
|
|
20240119,092000,106183510,14030,14000,14030,14000,74
|
|
20240119,091900,105145320,14000,14000,14000,13990,151
|
|
20240119,091800,103032770,14020,14020,14030,13990,632
|
|
20240119,091700,94171590,14020,14010,14020,14010,788
|
|
20240119,091600,83130070,14000,13940,14000,13940,771
|
|
20240119,091500,72342670,13950,13950,13950,13950,44
|
|
20240119,091400,71728870,13960,13970,13990,13960,140
|
|
20240119,091300,69772580,13970,14000,14000,13970,569
|
|
20240119,091200,61810580,14000,14010,14010,14000,131
|
|
20240119,091100,59976280,14010,14010,14020,14010,191
|
|
20240119,091000,57300240,14000,13930,14000,13930,1160
|
|
20240119,090900,41084510,13920,13920,13920,13920,22
|
|
20240119,090800,40778270,13910,13910,13910,13910,10
|
|
20240119,090700,40639170,13910,13880,13910,13840,217
|
|
20240119,090600,37623060,13920,13880,13920,13830,325
|
|
20240119,090500,33107640,13820,13820,13890,13820,1427
|
|
20240119,090400,13377420,13810,13790,13810,13780,321
|
|
20240119,090300,8947490,13780,13780,13780,13780,9
|
|
20240119,090200,8823470,13780,13730,13780,13730,281
|
|
20240119,090100,4955040,13700,13690,13700,13670,291
|
|
20240119,090000,972200,13700,13700,13700,13690,71
|