579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183600,491384230,20000,20000,20000,20000,1352
|
|
20240119,183500,491384230,20000,20000,20000,20000,0
|
|
20240119,183400,491384230,20000,20000,20000,20000,0
|
|
20240119,183300,491384230,20000,20000,20000,20000,0
|
|
20240119,183200,491384230,20000,20000,20000,20000,0
|
|
20240119,183100,491384230,20000,20000,20000,20000,0
|
|
20240119,183000,491384230,20000,20000,20000,20000,0
|
|
20240119,182900,491384230,20000,20000,20000,20000,0
|
|
20240119,182800,491384230,20000,20000,20000,20000,0
|
|
20240119,182700,491384230,20000,20000,20000,20000,0
|
|
20240119,182600,491384230,20000,20000,20000,20000,0
|
|
20240119,182500,491384230,20000,20000,20000,20000,0
|
|
20240119,182400,491384230,20000,20000,20000,20000,0
|
|
20240119,182300,491384230,20000,20000,20000,20000,0
|
|
20240119,182200,491384230,20000,20000,20000,20000,0
|
|
20240119,182100,491384230,20000,20000,20000,20000,0
|
|
20240119,182000,491384230,20000,20000,20000,20000,0
|
|
20240119,181900,491384230,20000,20000,20000,20000,0
|
|
20240119,181800,491384230,20000,20000,20000,20000,0
|
|
20240119,181700,491384230,20000,20000,20000,20000,0
|
|
20240119,181600,491384230,20000,20000,20000,20000,0
|
|
20240119,181500,491384230,20000,20000,20000,20000,0
|
|
20240119,181400,491384230,20000,20000,20000,20000,0
|
|
20240119,181300,491384230,20000,20000,20000,20000,0
|
|
20240119,181200,491384230,20000,20000,20000,20000,0
|
|
20240119,181100,491384230,20000,20000,20000,20000,0
|
|
20240119,181000,491384230,20000,20000,20000,20000,0
|
|
20240119,180900,491384230,20000,20000,20000,20000,0
|
|
20240119,180800,491384230,20000,20000,20000,20000,0
|
|
20240119,180700,491384230,20000,20000,20000,20000,0
|
|
20240119,180600,491384230,20000,20000,20000,20000,1352
|
|
20240119,180500,491384230,20000,20000,20000,20000,0
|
|
20240119,180400,491384230,20000,20000,20000,20000,0
|
|
20240119,180300,491384230,20000,20000,20000,20000,0
|
|
20240119,180200,491384230,20000,20000,20000,20000,0
|
|
20240119,180100,491384230,20000,20000,20000,20000,0
|
|
20240119,180000,491384230,20000,20000,20000,20000,0
|
|
20240119,175900,491384230,20000,20000,20000,20000,0
|
|
20240119,175800,491384230,20000,20000,20000,20000,0
|
|
20240119,175700,491384230,20000,20000,20000,20000,0
|
|
20240119,175600,491384230,20000,20000,20000,20000,0
|
|
20240119,175500,491384230,20000,20000,20000,20000,0
|
|
20240119,175400,491384230,20000,20000,20000,20000,0
|
|
20240119,175300,491384230,20000,20000,20000,20000,0
|
|
20240119,175200,491384230,20000,20000,20000,20000,0
|
|
20240119,175100,491384230,20000,20000,20000,20000,0
|
|
20240119,175000,491384230,20000,20000,20000,20000,0
|
|
20240119,174900,491384230,20000,20000,20000,20000,0
|
|
20240119,174800,491384230,20000,20000,20000,20000,0
|
|
20240119,174700,491384230,20000,20000,20000,20000,0
|
|
20240119,174600,491384230,20000,20000,20000,20000,0
|
|
20240119,174500,491384230,20000,20000,20000,20000,0
|
|
20240119,174400,491384230,20000,20000,20000,20000,0
|
|
20240119,174300,491384230,20000,20000,20000,20000,0
|
|
20240119,174200,491384230,20000,20000,20000,20000,0
|
|
20240119,174100,491384230,20000,20000,20000,20000,0
|
|
20240119,174000,491384230,20000,20000,20000,20000,0
|
|
20240119,173900,491384230,20000,20000,20000,20000,0
|
|
20240119,173800,491384230,20000,20000,20000,20000,0
|
|
20240119,173700,491384230,20000,20000,20000,20000,0
|
|
20240119,173600,491384230,20000,20000,20000,20000,1352
|
|
20240119,173500,491384230,20000,20000,20000,20000,0
|
|
20240119,173400,491384230,20000,20000,20000,20000,0
|
|
20240119,173300,491384230,20000,20000,20000,20000,0
|
|
20240119,173200,491384230,20000,20000,20000,20000,0
|
|
20240119,173100,491384230,20000,20000,20000,20000,0
|
|
20240119,173000,491384230,20000,20000,20000,20000,0
|
|
20240119,172900,491384230,20000,20000,20000,20000,0
|
|
20240119,172800,491384230,20000,20000,20000,20000,0
|
|
20240119,172700,491384230,20000,20000,20000,20000,0
|
|
20240119,172600,491384230,20000,20000,20000,20000,0
|
|
20240119,172500,491384230,20000,20000,20000,20000,0
|
|
20240119,172400,491384230,20000,20000,20000,20000,0
|
|
20240119,172300,491384230,20000,20000,20000,20000,0
|
|
20240119,172200,491384230,20000,20000,20000,20000,0
|
|
20240119,172100,491384230,20000,20000,20000,20000,0
|
|
20240119,172000,491384230,20000,20000,20000,20000,0
|
|
20240119,171900,491384230,20000,20000,20000,20000,0
|
|
20240119,171800,491384230,20000,20000,20000,20000,0
|
|
20240119,171700,491384230,20000,20000,20000,20000,0
|
|
20240119,171600,491384230,20000,20000,20000,20000,0
|
|
20240119,171500,491384230,20000,20000,20000,20000,0
|
|
20240119,171400,491384230,20000,20000,20000,20000,0
|
|
20240119,171300,491384230,20000,20000,20000,20000,0
|
|
20240119,171200,491384230,20000,20000,20000,20000,0
|
|
20240119,171100,491384230,20000,20000,20000,20000,0
|
|
20240119,171000,491384230,20000,20000,20000,20000,0
|
|
20240119,170900,491384230,20000,20000,20000,20000,0
|
|
20240119,170800,491384230,20000,20000,20000,20000,0
|
|
20240119,170700,491384230,20000,20000,20000,20000,0
|
|
20240119,170600,491384230,20000,20000,20000,20000,1352
|
|
20240119,170500,491384230,20000,20000,20000,20000,0
|
|
20240119,170400,491384230,20000,20000,20000,20000,0
|
|
20240119,170300,491384230,20000,20000,20000,20000,0
|
|
20240119,170200,491384230,20000,20000,20000,20000,0
|
|
20240119,170100,491384230,20000,20000,20000,20000,0
|
|
20240119,170000,491384230,20000,20000,20000,20000,0
|
|
20240119,165900,491384230,20000,20000,20000,20000,0
|
|
20240119,165800,491384230,20000,20000,20000,20000,0
|
|
20240119,165700,491384230,20000,20000,20000,20000,0
|
|
20240119,165600,491384230,20000,20000,20000,20000,0
|
|
20240119,165500,491384230,20000,20000,20000,20000,0
|
|
20240119,165400,491384230,20000,20000,20000,20000,0
|
|
20240119,165300,491384230,20000,20000,20000,20000,0
|
|
20240119,165200,491384230,20000,20000,20000,20000,0
|
|
20240119,165100,491384230,20000,20000,20000,20000,0
|
|
20240119,165000,491384230,20000,20000,20000,20000,0
|
|
20240119,164900,491384230,20000,20000,20000,20000,0
|
|
20240119,164800,491384230,20000,20000,20000,20000,0
|
|
20240119,164700,491384230,20000,20000,20000,20000,0
|
|
20240119,164600,491384230,20000,20000,20000,20000,0
|
|
20240119,164500,491384230,20000,20000,20000,20000,0
|
|
20240119,164400,491384230,20000,20000,20000,20000,0
|
|
20240119,164300,491384230,20000,20000,20000,20000,0
|
|
20240119,164200,491384230,20000,20000,20000,20000,0
|
|
20240119,164100,491384230,20000,20000,20000,20000,0
|
|
20240119,164000,491384230,20000,20000,20000,20000,0
|
|
20240119,163900,491384230,20000,20000,20000,20000,0
|
|
20240119,163800,491384230,20000,20000,20000,20000,0
|
|
20240119,163700,491384230,20000,20000,20000,20000,0
|
|
20240119,163600,491384230,20000,20000,20000,20000,1352
|
|
20240119,163500,491384230,20000,20000,20000,20000,0
|
|
20240119,163400,491384230,20000,20000,20000,20000,0
|
|
20240119,163300,491384230,20000,20000,20000,20000,0
|
|
20240119,163200,491384230,20000,20000,20000,20000,0
|
|
20240119,163100,491384230,20000,20000,20000,20000,0
|
|
20240119,163000,491384230,20000,20000,20000,20000,0
|
|
20240119,162900,491384230,20000,20000,20000,20000,0
|
|
20240119,162800,491384230,20000,20000,20000,20000,0
|
|
20240119,162700,491384230,20000,20000,20000,20000,0
|
|
20240119,162600,491384230,20000,20000,20000,20000,0
|
|
20240119,162500,491384230,20000,20000,20000,20000,0
|
|
20240119,162400,491384230,20000,20000,20000,20000,0
|
|
20240119,162300,491384230,20000,20000,20000,20000,0
|
|
20240119,162200,491384230,20000,20000,20000,20000,0
|
|
20240119,162100,491384230,20000,20000,20000,20000,0
|
|
20240119,162000,491384230,20000,20000,20000,20000,0
|
|
20240119,161900,491384230,20000,20000,20000,20000,0
|
|
20240119,161800,491384230,20000,20000,20000,20000,0
|
|
20240119,161700,491384230,20000,20000,20000,20000,0
|
|
20240119,161600,491384230,20000,20000,20000,20000,0
|
|
20240119,161500,491384230,20000,20000,20000,20000,0
|
|
20240119,161400,491384230,20000,20000,20000,20000,0
|
|
20240119,161300,491384230,20000,20000,20000,20000,0
|
|
20240119,161200,491384230,20000,20000,20000,20000,0
|
|
20240119,161100,491384230,20000,20000,20000,20000,0
|
|
20240119,161000,491384230,20000,20000,20000,20000,0
|
|
20240119,160900,491384230,20000,20000,20000,20000,0
|
|
20240119,160800,491384230,20000,20000,20000,20000,0
|
|
20240119,160700,491384230,20000,20000,20000,20000,0
|
|
20240119,160600,491384230,20000,20000,20000,20000,1352
|
|
20240119,160500,491384230,20000,20000,20000,20000,0
|
|
20240119,160400,491384230,20000,20000,20000,20000,0
|
|
20240119,160300,491384230,20000,20000,20000,20000,0
|
|
20240119,160200,491384230,20000,20000,20000,20000,0
|
|
20240119,160100,491384230,20000,20000,20000,20000,0
|
|
20240119,160000,491384230,20000,20000,20000,20000,0
|
|
20240119,155900,491384230,20000,20000,20000,20000,0
|
|
20240119,155800,491384230,20000,20000,20000,20000,0
|
|
20240119,155700,491384230,20000,20000,20000,20000,0
|
|
20240119,155600,491384230,20000,20000,20000,20000,0
|
|
20240119,155500,491384230,20000,20000,20000,20000,0
|
|
20240119,155400,491384230,20000,20000,20000,20000,0
|
|
20240119,155300,491384230,20000,20000,20000,20000,0
|
|
20240119,155200,491384230,20000,20000,20000,20000,0
|
|
20240119,155100,491384230,20000,20000,20000,20000,0
|
|
20240119,155000,491384230,20000,20000,20000,20000,0
|
|
20240119,154900,491384230,20000,20000,20000,20000,0
|
|
20240119,154800,491384230,20000,20000,20000,20000,0
|
|
20240119,154700,491384230,20000,20000,20000,20000,0
|
|
20240119,154600,491384230,20000,20000,20000,20000,0
|
|
20240119,154500,491384230,20000,20000,20000,20000,0
|
|
20240119,154400,491384230,20000,20000,20000,20000,0
|
|
20240119,154300,491384230,20000,20000,20000,20000,0
|
|
20240119,154200,491384230,20000,20000,20000,20000,0
|
|
20240119,154100,491384230,20000,20000,20000,20000,0
|
|
20240119,154000,491384230,20000,20000,20000,20000,0
|
|
20240119,153900,491384230,20000,20000,20000,20000,0
|
|
20240119,153800,491384230,20000,20000,20000,20000,0
|
|
20240119,153700,491384230,20000,20000,20000,20000,0
|
|
20240119,153600,491384230,20000,20000,20000,20000,1352
|
|
20240119,153500,491384230,20000,20000,20000,20000,0
|
|
20240119,153400,491384230,20000,20000,20000,20000,0
|
|
20240119,153300,491384230,20000,20000,20000,20000,0
|
|
20240119,153200,491384230,20000,20000,20000,20000,0
|
|
20240119,153100,491384230,20000,20000,20000,20000,0
|
|
20240119,153000,491384230,20000,20000,20000,20000,1352
|
|
20240119,152900,464344230,19770,19770,19770,19770,0
|
|
20240119,152800,464344230,19770,19770,19770,19770,0
|
|
20240119,152700,464344230,19770,19770,19770,19770,0
|
|
20240119,152600,464344230,19770,19770,19770,19770,0
|
|
20240119,152500,464344230,19770,19770,19770,19770,0
|
|
20240119,152400,464344230,19770,19770,19770,19770,0
|
|
20240119,152300,464344230,19770,19770,19770,19770,0
|
|
20240119,152200,464344230,19770,19770,19770,19770,0
|
|
20240119,152100,464344230,19770,19770,19770,19770,0
|
|
20240119,152000,464344230,19770,19770,19770,19770,0
|
|
20240119,151900,464344230,19770,19800,19800,19770,58
|
|
20240119,151800,463197330,19800,19860,19870,19800,190
|
|
20240119,151700,459424580,19870,19860,19870,19860,134
|
|
20240119,151600,456762740,19860,19860,19860,19820,584
|
|
20240119,151500,445168510,19850,19810,19850,19810,750
|
|
20240119,151400,430286110,19840,19830,19840,19830,630
|
|
20240119,151300,417787470,19820,19810,19820,19810,128
|
|
20240119,151200,415250680,19800,19800,19800,19800,108
|
|
20240119,151100,413112280,19750,19750,19750,19750,0
|
|
20240119,151000,413112280,19750,19750,19750,19750,1
|
|
20240119,150900,413092530,19800,19800,19800,19800,0
|
|
20240119,150800,413092530,19800,19800,19800,19800,20
|
|
20240119,150700,412696530,19790,19790,19790,19790,30
|
|
20240119,150600,412102830,19740,19740,19740,19740,1
|
|
20240119,150500,412083090,19800,19740,19800,19740,173
|
|
20240119,150400,408659070,19800,19800,19800,19790,170
|
|
20240119,150300,405293310,19800,19800,19800,19800,130
|
|
20240119,150200,402719310,19800,19790,19800,19790,98
|
|
20240119,150100,400779460,19800,19790,19800,19790,81
|
|
20240119,150000,399176260,19800,19780,19800,19700,171
|
|
20240119,145900,395797330,19780,19720,19780,19700,210
|
|
20240119,145800,391645290,19720,19720,19720,19720,113
|
|
20240119,145700,389416930,19720,19720,19720,19720,474
|
|
20240119,145600,380069650,19720,19720,19720,19720,0
|
|
20240119,145500,380069650,19720,19720,19720,19720,322
|
|
20240119,145400,373719810,19720,19700,19740,19670,2699
|
|
20240119,145300,320507630,19670,19670,19670,19670,0
|
|
20240119,145200,320507630,19670,19670,19670,19670,0
|
|
20240119,145100,320507630,19670,19710,19710,19670,864
|
|
20240119,145000,303490200,19720,19720,19720,19720,2
|
|
20240119,144900,303450760,19720,19720,19720,19720,117
|
|
20240119,144800,301143520,19720,19720,19720,19720,5
|
|
20240119,144700,301044920,19710,19710,19710,19710,85
|
|
20240119,144600,299369570,19740,19740,19740,19740,20
|
|
20240119,144500,298974770,19750,19750,19750,19750,15
|
|
20240119,144400,298678520,19780,19780,19780,19780,2
|
|
20240119,144300,298638960,19780,19780,19780,19780,11
|
|
20240119,144200,298421380,19770,19750,19770,19750,98
|
|
20240119,144100,296485480,19750,19750,19750,19750,0
|
|
20240119,144000,296485480,19750,19750,19750,19750,143
|
|
20240119,143900,293661230,19750,19750,19750,19750,0
|
|
20240119,143800,293661230,19750,19750,19750,19750,0
|
|
20240119,143700,293661230,19750,19740,19750,19710,7
|
|
20240119,143600,293523100,19750,19750,19750,19750,0
|
|
20240119,143500,293523100,19750,19750,19750,19750,0
|
|
20240119,143400,293523100,19750,19750,19750,19750,0
|
|
20240119,143300,293523100,19750,19750,19750,19750,6
|
|
20240119,143200,293404600,19740,19740,19740,19740,25
|
|
20240119,143100,292911100,19730,19730,19730,19730,5
|
|
20240119,143000,292812450,19730,19730,19730,19730,2
|
|
20240119,142900,292772990,19730,19730,19730,19730,5
|
|
20240119,142800,292674340,19730,19730,19730,19730,5
|
|
20240119,142700,292575690,19770,19770,19770,19770,0
|
|
20240119,142600,292575690,19770,19770,19770,19770,0
|
|
20240119,142500,292575690,19770,19770,19770,19770,0
|
|
20240119,142400,292575690,19770,19770,19770,19770,0
|
|
20240119,142300,292575690,19770,19770,19770,19770,0
|
|
20240119,142200,292575690,19770,19770,19770,19770,0
|
|
20240119,142100,292575690,19770,19770,19770,19770,0
|
|
20240119,142000,292575690,19770,19770,19770,19770,0
|
|
20240119,141900,292575690,19770,19770,19770,19770,0
|
|
20240119,141800,292575690,19770,19770,19770,19770,0
|
|
20240119,141700,292575690,19770,19770,19770,19770,0
|
|
20240119,141600,292575690,19770,19770,19770,19770,0
|
|
20240119,141500,292575690,19770,19770,19770,19770,0
|
|
20240119,141400,292575690,19770,19750,19770,19750,98
|
|
20240119,141300,290639130,19750,19740,19750,19740,47
|
|
20240119,141200,289710890,19740,19740,19740,19740,120
|
|
20240119,141100,287342090,19710,19710,19710,19710,4
|
|
20240119,141000,287263250,19710,19710,19710,19710,0
|
|
20240119,140900,287263250,19710,19710,19710,19710,0
|
|
20240119,140800,287263250,19710,19710,19710,19710,49
|
|
20240119,140700,286297460,19710,19680,19710,19670,678
|
|
20240119,140600,272950600,19710,19710,19710,19710,0
|
|
20240119,140500,272950600,19710,19710,19710,19710,4
|
|
20240119,140400,272871760,19710,19710,19710,19710,6
|
|
20240119,140300,272753500,19710,19710,19710,19710,127
|
|
20240119,140200,270250330,19680,19680,19680,19680,47
|
|
20240119,140100,269325370,19680,19680,19680,19680,47
|
|
20240119,140000,268400410,19690,19690,19740,19690,247
|
|
20240119,135900,263536030,19700,19680,19700,19680,198
|
|
20240119,135800,259636350,19690,19690,19690,19690,73
|
|
20240119,135700,258198980,19700,19700,19700,19700,179
|
|
20240119,135600,254672680,19710,19730,19730,19710,384
|
|
20240119,135500,247102940,19730,19730,19730,19730,13
|
|
20240119,135400,246846450,19730,19730,19730,19730,3
|
|
20240119,135300,246787260,19730,19730,19730,19730,6
|
|
20240119,135200,246668880,19730,19730,19730,19730,0
|
|
20240119,135100,246668880,19730,19730,19730,19730,5
|
|
20240119,135000,246570230,19740,19730,19740,19730,7
|
|
20240119,134900,246432100,19730,19730,19730,19730,5
|
|
20240119,134800,246333450,19730,19730,19730,19730,55
|
|
20240119,134700,245248300,19730,19750,19750,19730,228
|
|
20240119,134600,240746180,19750,19750,19750,19750,1
|
|
20240119,134500,240726430,19760,19760,19760,19760,1
|
|
20240119,134400,240706670,19750,19750,19750,19750,0
|
|
20240119,134300,240706670,19750,19750,19750,19750,5
|
|
20240119,134200,240607920,19770,19770,19770,19770,0
|
|
20240119,134100,240607920,19770,19770,19770,19770,0
|
|
20240119,134000,240607920,19770,19770,19770,19770,0
|
|
20240119,133900,240607920,19770,19770,19770,19770,9
|
|
20240119,133800,240429990,19770,19750,19770,19750,65
|
|
20240119,133700,239145040,19750,19750,19750,19750,2
|
|
20240119,133600,239105540,19750,19750,19750,19750,5
|
|
20240119,133500,239006790,19750,19750,19750,19750,20
|
|
20240119,133400,238611790,19750,19730,19750,19730,233
|
|
20240119,133300,234011530,19730,19730,19730,19730,5
|
|
20240119,133200,233912880,19730,19730,19730,19730,226
|
|
20240119,133100,229453900,19730,19730,19730,19730,3
|
|
20240119,133000,229394710,19730,19730,19730,19730,0
|
|
20240119,132900,229394710,19730,19730,19730,19730,3
|
|
20240119,132800,229335520,19730,19730,19730,19730,5
|
|
20240119,132700,229236870,19750,19750,19750,19750,2
|
|
20240119,132600,229197370,19730,19730,19730,19730,0
|
|
20240119,132500,229197370,19730,19740,19740,19730,11
|
|
20240119,132400,228980330,19740,19740,19740,19740,2
|
|
20240119,132300,228940850,19740,19740,19740,19740,5
|
|
20240119,132200,228842150,19740,19740,19740,19740,5
|
|
20240119,132100,228743450,19750,19750,19750,19750,34
|
|
20240119,132000,228071950,19770,19750,19770,19750,4
|
|
20240119,131900,227992930,19770,19770,19770,19770,20
|
|
20240119,131800,227597530,19770,19770,19770,19770,0
|
|
20240119,131700,227597530,19770,19750,19770,19750,25
|
|
20240119,131600,227103340,19770,19770,19770,19770,0
|
|
20240119,131500,227103340,19770,19770,19770,19770,0
|
|
20240119,131400,227103340,19770,19770,19770,19770,1
|
|
20240119,131300,227083570,19770,19770,19770,19770,1
|
|
20240119,131200,227063800,19740,19740,19740,19740,0
|
|
20240119,131100,227063800,19740,19740,19740,19740,0
|
|
20240119,131000,227063800,19740,19740,19740,19740,0
|
|
20240119,130900,227063800,19740,19740,19740,19740,0
|
|
20240119,130800,227063800,19740,19740,19740,19740,0
|
|
20240119,130700,227063800,19740,19740,19740,19740,0
|
|
20240119,130600,227063800,19740,19740,19740,19740,0
|
|
20240119,130500,227063800,19740,19740,19740,19740,0
|
|
20240119,130400,227063800,19740,19740,19740,19740,0
|
|
20240119,130300,227063800,19740,19740,19740,19740,0
|
|
20240119,130200,227063800,19740,19740,19740,19740,0
|
|
20240119,130100,227063800,19740,19740,19740,19740,0
|
|
20240119,130000,227063800,19740,19740,19740,19740,128
|
|
20240119,125900,224537080,19710,19740,19740,19710,73
|
|
20240119,125800,223097650,19740,19740,19740,19740,0
|
|
20240119,125700,223097650,19740,19740,19740,19740,5
|
|
20240119,125600,222998950,19740,19740,19740,19740,0
|
|
20240119,125500,222998950,19740,19740,19740,19740,0
|
|
20240119,125400,222998950,19740,19740,19740,19740,0
|
|
20240119,125300,222998950,19740,19740,19740,19740,0
|
|
20240119,125200,222998950,19740,19740,19740,19740,22
|
|
20240119,125100,222564670,19740,19740,19740,19740,0
|
|
20240119,125000,222564670,19740,19730,19740,19730,14
|
|
20240119,124900,222288440,19720,19710,19720,19710,578
|
|
20240119,124800,210891610,19700,19700,19700,19700,10
|
|
20240119,124700,210694610,19700,19700,19700,19700,5
|
|
20240119,124600,210596110,19700,19700,19700,19700,44
|
|
20240119,124500,209729310,19710,19710,19710,19710,0
|
|
20240119,124400,209729310,19710,19710,19710,19710,246
|
|
20240119,124300,204880650,19710,19710,19710,19710,48
|
|
20240119,124200,203934570,19710,19710,19710,19710,0
|
|
20240119,124100,203934570,19710,19710,19710,19710,0
|
|
20240119,124000,203934570,19710,19710,19710,19710,20
|
|
20240119,123900,203540370,19710,19710,19710,19710,1
|
|
20240119,123800,203520660,19720,19720,19720,19720,0
|
|
20240119,123700,203520660,19720,19720,19720,19720,0
|
|
20240119,123600,203520660,19720,19720,19720,19720,1
|
|
20240119,123500,203500940,19710,19710,19710,19710,50
|
|
20240119,123400,202515440,19710,19710,19710,19710,0
|
|
20240119,123300,202515440,19710,19710,19710,19710,0
|
|
20240119,123200,202515440,19710,19710,19710,19710,0
|
|
20240119,123100,202515440,19710,19710,19710,19710,0
|
|
20240119,123000,202515440,19710,19710,19710,19710,0
|
|
20240119,122900,202515440,19710,19710,19710,19710,71
|
|
20240119,122800,201116030,19720,19720,19720,19720,0
|
|
20240119,122700,201116030,19720,19720,19720,19720,11
|
|
20240119,122600,200899110,19720,19720,19720,19720,10
|
|
20240119,122500,200701910,19710,19710,19710,19710,0
|
|
20240119,122400,200701910,19710,19710,19710,19710,0
|
|
20240119,122300,200701910,19710,19710,19710,19710,42
|
|
20240119,122200,199874090,19720,19720,19720,19720,0
|
|
20240119,122100,199874090,19720,19720,19720,19720,0
|
|
20240119,122000,199874090,19720,19720,19720,19720,76
|
|
20240119,121900,198375370,19710,19710,19710,19710,0
|
|
20240119,121800,198375370,19710,19710,19710,19710,0
|
|
20240119,121700,198375370,19710,19710,19710,19710,0
|
|
20240119,121600,198375370,19710,19710,19710,19710,42
|
|
20240119,121500,197547550,19710,19710,19710,19710,0
|
|
20240119,121400,197547550,19710,19720,19720,19710,2
|
|
20240119,121300,197508120,19720,19720,19720,19720,34
|
|
20240119,121200,196837640,19730,19730,19730,19730,0
|
|
20240119,121100,196837640,19730,19730,19730,19730,21
|
|
20240119,121000,196423310,19730,19730,19730,19730,0
|
|
20240119,120900,196423310,19730,19730,19730,19730,26
|
|
20240119,120800,195910330,19740,19740,19740,19740,11
|
|
20240119,120700,195693190,19740,19740,19740,19740,60
|
|
20240119,120600,194508790,19750,19750,19750,19750,2
|
|
20240119,120500,194469290,19750,19750,19750,19750,0
|
|
20240119,120400,194469290,19750,19750,19750,19750,1
|
|
20240119,120300,194449540,19720,19720,19720,19720,0
|
|
20240119,120200,194449540,19720,19720,19720,19720,65
|
|
20240119,120100,193167740,19720,19720,19720,19720,1
|
|
20240119,120000,193148020,19710,19710,19710,19710,3
|
|
20240119,115900,193088890,19730,19720,19730,19720,55
|
|
20240119,115800,192004200,19730,19740,19750,19730,74
|
|
20240119,115700,190544150,19730,19730,19730,19730,2
|
|
20240119,115600,190504690,19730,19740,19740,19730,95
|
|
20240119,115500,188629410,19740,19740,19770,19740,50
|
|
20240119,115400,187642260,19740,19740,19740,19740,44
|
|
20240119,115300,186773700,19740,19750,19750,19740,3
|
|
20240119,115200,186714470,19740,19780,19780,19740,186
|
|
20240119,115100,183039900,19780,19830,19830,19780,1711
|
|
20240119,115000,149144960,19830,19840,19840,19830,117
|
|
20240119,114900,146823700,19840,19840,19840,19840,3
|
|
20240119,114800,146764180,19840,19840,19840,19840,0
|
|
20240119,114700,146764180,19840,19840,19840,19840,2
|
|
20240119,114600,146724500,19840,19840,19840,19840,2
|
|
20240119,114500,146684820,19840,19840,19840,19840,2
|
|
20240119,114400,146645140,19840,19840,19840,19840,2
|
|
20240119,114300,146605460,19840,19840,19840,19840,3
|
|
20240119,114200,146545940,19840,19840,19840,19840,0
|
|
20240119,114100,146545940,19840,19860,19860,19840,3
|
|
20240119,114000,146486400,19840,19840,19840,19840,2
|
|
20240119,113900,146446720,19840,19840,19840,19840,3
|
|
20240119,113800,146387200,19840,19840,19840,19840,3
|
|
20240119,113700,146327680,19840,19840,19840,19840,2
|
|
20240119,113600,146288000,19840,19840,19840,19840,23
|
|
20240119,113500,145831680,19840,19850,19850,19840,311
|
|
20240119,113400,139660190,19850,19850,19850,19850,2
|
|
20240119,113300,139620490,19850,19850,19850,19850,61
|
|
20240119,113200,138409640,19850,19860,19860,19850,48
|
|
20240119,113100,137456370,19910,19850,19910,19850,121
|
|
20240119,113000,135047480,19850,19850,19850,19850,0
|
|
20240119,112900,135047480,19850,19850,19850,19850,2
|
|
20240119,112800,135007780,19850,19850,19850,19850,2
|
|
20240119,112700,134968080,19900,19850,19900,19850,4
|
|
20240119,112600,134888630,19850,19850,19850,19850,2
|
|
20240119,112500,134848930,19850,19850,19850,19850,0
|
|
20240119,112400,134848930,19850,19870,19870,19850,46
|
|
20240119,112300,133934970,19840,19840,19840,19840,2
|
|
20240119,112200,133895290,19840,19840,19840,19840,2
|
|
20240119,112100,133855610,19840,19840,19840,19840,3
|
|
20240119,112000,133796090,19840,19860,19860,19840,167
|
|
20240119,111900,130479510,19830,19830,19830,19830,0
|
|
20240119,111800,130479510,19830,19860,19860,19830,6
|
|
20240119,111700,130360410,19830,19850,19850,19830,76
|
|
20240119,111600,128851850,19850,19850,19850,19850,3
|
|
20240119,111500,128792300,19860,19850,19860,19850,7
|
|
20240119,111400,128653300,19850,19850,19850,19850,2
|
|
20240119,111300,128613600,19850,19850,19850,19850,0
|
|
20240119,111200,128613600,19850,19850,19850,19850,2
|
|
20240119,111100,128573900,19850,19850,19850,19850,2
|
|
20240119,111000,128534200,19850,19850,19850,19850,3
|
|
20240119,110900,128474650,19860,19840,19860,19840,51
|
|
20240119,110800,127462070,19850,19840,19850,19840,101
|
|
20240119,110700,125457240,19840,19840,19840,19840,0
|
|
20240119,110600,125457240,19840,19840,19840,19840,2
|
|
20240119,110500,125417560,19830,19830,19830,19830,103
|
|
20240119,110400,123375070,19830,19830,19830,19830,2
|
|
20240119,110300,123335410,19830,19830,19830,19830,2
|
|
20240119,110200,123295750,19830,19830,19830,19830,2
|
|
20240119,110100,123256090,19830,19830,19830,19830,121
|
|
20240119,110000,120856660,19820,19820,19820,19820,2
|
|
20240119,105900,120817020,19820,19820,19820,19820,3
|
|
20240119,105800,120757560,19820,19820,19820,19820,2
|
|
20240119,105700,120717920,19820,19820,19820,19820,2
|
|
20240119,105600,120678280,19820,19820,19820,19820,0
|
|
20240119,105500,120678280,19820,19830,19830,19820,4
|
|
20240119,105400,120598980,19810,19810,19810,19810,3
|
|
20240119,105300,120539550,19810,19820,19820,19810,33
|
|
20240119,105200,119885510,19820,19820,19820,19820,43
|
|
20240119,105100,119033250,19820,19820,19820,19820,2
|
|
20240119,105000,118993610,19820,19820,19820,19820,0
|
|
20240119,104900,118993610,19820,19820,19820,19820,2
|
|
20240119,104800,118953970,19820,19820,19820,19820,3
|
|
20240119,104700,118894510,19820,19830,19830,19820,3
|
|
20240119,104600,118835040,19820,19820,19820,19820,2
|
|
20240119,104500,118795400,19820,19820,19820,19820,7
|
|
20240119,104400,118656660,19820,19820,19820,19820,130
|
|
20240119,104300,116080060,19830,19820,19830,19820,13
|
|
20240119,104200,115822300,19820,19820,19820,19820,2
|
|
20240119,104100,115782660,19820,19830,19830,19820,3
|
|
20240119,104000,115723190,19820,19820,19820,19820,42
|
|
20240119,103900,114890750,19820,19850,19850,19820,510
|
|
20240119,103800,104770600,19850,19850,19850,19850,0
|
|
20240119,103700,104770600,19850,19860,19860,19850,61
|
|
20240119,103600,103559600,19850,19850,19850,19850,2
|
|
20240119,103500,103519900,19850,19850,19850,19850,2
|
|
20240119,103400,103480200,19850,19880,19880,19850,219
|
|
20240119,103300,99130870,19880,19870,19880,19870,46
|
|
20240119,103200,98216840,19870,19890,19890,19870,695
|
|
20240119,103100,84407160,19880,19880,19880,19880,9
|
|
20240119,103000,84228240,19870,19870,19870,19870,2
|
|
20240119,102900,84188500,19870,19870,19870,19870,2
|
|
20240119,102800,84148760,19870,19870,19880,19870,161
|
|
20240119,102700,80948190,19870,19870,19870,19870,46
|
|
20240119,102600,80034170,19870,19870,19870,19870,61
|
|
20240119,102500,78822100,19870,19870,19870,19870,43
|
|
20240119,102400,77967690,19870,19870,19870,19870,275
|
|
20240119,102300,72503440,19870,19870,19870,19870,52
|
|
20240119,102200,71470200,19870,19870,19870,19870,3
|
|
20240119,102100,71410590,19870,19870,19870,19870,0
|
|
20240119,102000,71410590,19870,19870,19870,19870,2
|
|
20240119,101900,71370850,19880,19880,19880,19870,64
|
|
20240119,101800,70098550,19880,19900,19900,19880,278
|
|
20240119,101700,64569390,19890,19890,19890,19890,2
|
|
20240119,101600,64529610,19900,19900,19900,19900,68
|
|
20240119,101500,63176410,19890,19890,19890,19890,0
|
|
20240119,101400,63176410,19890,19890,19890,19890,2
|
|
20240119,101300,63136630,19890,19890,19890,19890,2
|
|
20240119,101200,63096850,19890,19890,19890,19890,2
|
|
20240119,101100,63057070,19930,19890,19930,19890,57
|
|
20240119,101000,61922040,19930,19890,19930,19890,71
|
|
20240119,100900,60507090,19930,19930,19930,19930,1
|
|
20240119,100800,60487160,19890,19890,19890,19890,2
|
|
20240119,100700,60447380,19890,19890,19890,19890,2
|
|
20240119,100600,60407600,19890,19890,19890,19890,66
|
|
20240119,100500,59094860,19890,19890,19890,19890,95
|
|
20240119,100400,57205310,19880,19880,19880,19880,2
|
|
20240119,100300,57165550,19880,19880,19880,19880,0
|
|
20240119,100200,57165550,19880,19880,19880,19880,2
|
|
20240119,100100,57125790,19880,19880,19880,19880,2
|
|
20240119,100000,57086030,19870,19950,19950,19870,4
|
|
20240119,095900,57006470,19870,19870,19870,19870,52
|
|
20240119,095800,55973230,19870,19870,19870,19870,2
|
|
20240119,095700,55933490,19870,19880,19880,19870,57
|
|
20240119,095600,54800680,19880,19880,19880,19880,2
|
|
20240119,095500,54760920,19880,19880,19880,19880,9
|
|
20240119,095400,54582000,19870,19870,19870,19870,3
|
|
20240119,095300,54522390,19870,19870,19870,19870,2
|
|
20240119,095200,54482650,19870,19870,19870,19870,43
|
|
20240119,095100,53628240,19870,19960,19960,19870,3
|
|
20240119,095000,53568450,19860,19860,19860,19860,50
|
|
20240119,094900,52575450,19860,19860,19860,19860,3
|
|
20240119,094800,52515870,19850,19850,19850,19850,2
|
|
20240119,094700,52476170,19850,19850,19850,19850,2
|
|
20240119,094600,52436470,19960,19960,19960,19960,1
|
|
20240119,094500,52416510,19850,19860,19860,19850,102
|
|
20240119,094400,50390810,19860,19920,19920,19860,84
|
|
20240119,094300,48722510,19850,19850,19850,19850,3
|
|
20240119,094200,48662960,19850,19850,19850,19850,2
|
|
20240119,094100,48623260,19850,19850,19850,19850,2
|
|
20240119,094000,48583560,19970,19970,19970,19970,10
|
|
20240119,093900,48383860,19950,19900,19950,19900,170
|
|
20240119,093800,45000420,19820,19890,19890,19820,127
|
|
20240119,093700,42474600,19810,19850,19870,19810,431
|
|
20240119,093600,33917450,19850,19810,19850,19810,8
|
|
20240119,093500,33758730,19810,19810,19810,19810,52
|
|
20240119,093400,32728610,19810,19810,19810,19810,0
|
|
20240119,093300,32728610,19810,19810,19810,19810,2
|
|
20240119,093200,32688990,19810,19810,19810,19810,58
|
|
20240119,093100,31540010,19850,19850,19850,19810,4
|
|
20240119,093000,31460690,19850,19810,19850,19810,88
|
|
20240119,092900,29713970,19800,19800,19800,19800,2
|
|
20240119,092800,29674370,19810,19850,19850,19810,111
|
|
20240119,092700,27472590,19850,19850,19850,19850,3
|
|
20240119,092600,27413040,19850,19870,19870,19850,183
|
|
20240119,092500,23778660,19870,19900,19900,19870,362
|
|
20240119,092400,16577470,19900,19900,19900,19900,2
|
|
20240119,092300,16537670,19910,19910,19910,19910,1
|
|
20240119,092200,16517760,19910,19960,19960,19910,2
|
|
20240119,092100,16477890,19900,19900,19900,19900,3
|
|
20240119,092000,16418190,19900,19900,19900,19900,2
|
|
20240119,091900,16378390,19900,19900,19900,19900,2
|
|
20240119,091800,16338590,19900,19900,19900,19900,3
|
|
20240119,091700,16278890,19900,19900,19900,19900,0
|
|
20240119,091600,16278890,19900,19900,19900,19900,4
|
|
20240119,091500,16199290,19900,19900,19900,19900,2
|
|
20240119,091400,16159490,19900,19900,19900,19900,2
|
|
20240119,091300,16119690,19890,19890,19890,19890,2
|
|
20240119,091200,16079910,19890,19890,19890,19890,2
|
|
20240119,091100,16040130,19890,19890,19890,19890,0
|
|
20240119,091000,16040130,19890,19890,19890,19890,3
|
|
20240119,090900,15980460,19900,19900,19900,19900,2
|
|
20240119,090800,15940660,20000,19920,20100,19890,251
|
|
20240119,090700,10917120,19920,19920,19920,19920,3
|
|
20240119,090600,10857360,20100,19920,20100,19920,4
|
|
20240119,090500,10777500,20100,20100,20100,20100,0
|
|
20240119,090400,10777500,20100,20100,20100,19920,26
|
|
20240119,090300,10255440,20100,20000,20100,20000,500
|
|
20240119,090200,218790,19890,19890,19890,19890,0
|
|
20240119,090100,218790,19890,19890,19890,19890,0
|
|
20240119,090000,218790,19890,19890,19890,19890,11
|