667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200400,250250740,12840,12840,12840,12840,729
|
|
20240115,200300,250250740,12840,12840,12840,12840,0
|
|
20240115,200200,250250740,12840,12840,12840,12840,0
|
|
20240115,200100,250250740,12840,12840,12840,12840,0
|
|
20240115,200000,250250740,12840,12840,12840,12840,0
|
|
20240115,195900,250250740,12840,12840,12840,12840,0
|
|
20240115,195800,250250740,12840,12840,12840,12840,0
|
|
20240115,195700,250250740,12840,12840,12840,12840,0
|
|
20240115,195600,250250740,12840,12840,12840,12840,0
|
|
20240115,195500,250250740,12840,12840,12840,12840,0
|
|
20240115,195400,250250740,12840,12840,12840,12840,0
|
|
20240115,195300,250250740,12840,12840,12840,12840,0
|
|
20240115,195200,250250740,12840,12840,12840,12840,0
|
|
20240115,195100,250250740,12840,12840,12840,12840,0
|
|
20240115,195000,250250740,12840,12840,12840,12840,0
|
|
20240115,194900,250250740,12840,12840,12840,12840,0
|
|
20240115,194800,250250740,12840,12840,12840,12840,0
|
|
20240115,194700,250250740,12840,12840,12840,12840,0
|
|
20240115,194600,250250740,12840,12840,12840,12840,0
|
|
20240115,194500,250250740,12840,12840,12840,12840,0
|
|
20240115,194400,250250740,12840,12840,12840,12840,0
|
|
20240115,194300,250250740,12840,12840,12840,12840,0
|
|
20240115,194200,250250740,12840,12840,12840,12840,0
|
|
20240115,194100,250250740,12840,12840,12840,12840,0
|
|
20240115,194000,250250740,12840,12840,12840,12840,0
|
|
20240115,193900,250250740,12840,12840,12840,12840,0
|
|
20240115,193800,250250740,12840,12840,12840,12840,0
|
|
20240115,193700,250250740,12840,12840,12840,12840,0
|
|
20240115,193600,250250740,12840,12840,12840,12840,0
|
|
20240115,193500,250250740,12840,12840,12840,12840,0
|
|
20240115,193400,250250740,12840,12840,12840,12840,729
|
|
20240115,193300,250250740,12840,12840,12840,12840,0
|
|
20240115,193200,250250740,12840,12840,12840,12840,0
|
|
20240115,193100,250250740,12840,12840,12840,12840,0
|
|
20240115,193000,250250740,12840,12840,12840,12840,0
|
|
20240115,192900,250250740,12840,12840,12840,12840,0
|
|
20240115,192800,250250740,12840,12840,12840,12840,0
|
|
20240115,192700,250250740,12840,12840,12840,12840,0
|
|
20240115,192600,250250740,12840,12840,12840,12840,0
|
|
20240115,192500,250250740,12840,12840,12840,12840,0
|
|
20240115,192400,250250740,12840,12840,12840,12840,0
|
|
20240115,192300,250250740,12840,12840,12840,12840,0
|
|
20240115,192200,250250740,12840,12840,12840,12840,0
|
|
20240115,192100,250250740,12840,12840,12840,12840,0
|
|
20240115,192000,250250740,12840,12840,12840,12840,0
|
|
20240115,191900,250250740,12840,12840,12840,12840,0
|
|
20240115,191800,250250740,12840,12840,12840,12840,0
|
|
20240115,191700,250250740,12840,12840,12840,12840,0
|
|
20240115,191600,250250740,12840,12840,12840,12840,0
|
|
20240115,191500,250250740,12840,12840,12840,12840,0
|
|
20240115,191400,250250740,12840,12840,12840,12840,0
|
|
20240115,191300,250250740,12840,12840,12840,12840,0
|
|
20240115,191200,250250740,12840,12840,12840,12840,0
|
|
20240115,191100,250250740,12840,12840,12840,12840,0
|
|
20240115,191000,250250740,12840,12840,12840,12840,0
|
|
20240115,190900,250250740,12840,12840,12840,12840,0
|
|
20240115,190800,250250740,12840,12840,12840,12840,0
|
|
20240115,190700,250250740,12840,12840,12840,12840,0
|
|
20240115,190600,250250740,12840,12840,12840,12840,0
|
|
20240115,190500,250250740,12840,12840,12840,12840,0
|
|
20240115,190400,250250740,12840,12840,12840,12840,729
|
|
20240115,190300,250250740,12840,12840,12840,12840,0
|
|
20240115,190200,250250740,12840,12840,12840,12840,0
|
|
20240115,190100,250250740,12840,12840,12840,12840,0
|
|
20240115,190000,250250740,12840,12840,12840,12840,0
|
|
20240115,185900,250250740,12840,12840,12840,12840,0
|
|
20240115,185800,250250740,12840,12840,12840,12840,0
|
|
20240115,185700,250250740,12840,12840,12840,12840,0
|
|
20240115,185600,250250740,12840,12840,12840,12840,0
|
|
20240115,185500,250250740,12840,12840,12840,12840,0
|
|
20240115,185400,250250740,12840,12840,12840,12840,0
|
|
20240115,185300,250250740,12840,12840,12840,12840,0
|
|
20240115,185200,250250740,12840,12840,12840,12840,0
|
|
20240115,185100,250250740,12840,12840,12840,12840,0
|
|
20240115,185000,250250740,12840,12840,12840,12840,0
|
|
20240115,184900,250250740,12840,12840,12840,12840,0
|
|
20240115,184800,250250740,12840,12840,12840,12840,0
|
|
20240115,184700,250250740,12840,12840,12840,12840,0
|
|
20240115,184600,250250740,12840,12840,12840,12840,0
|
|
20240115,184500,250250740,12840,12840,12840,12840,0
|
|
20240115,184400,250250740,12840,12840,12840,12840,0
|
|
20240115,184300,250250740,12840,12840,12840,12840,0
|
|
20240115,184200,250250740,12840,12840,12840,12840,0
|
|
20240115,184100,250250740,12840,12840,12840,12840,0
|
|
20240115,184000,250250740,12840,12840,12840,12840,0
|
|
20240115,183900,250250740,12840,12840,12840,12840,0
|
|
20240115,183800,250250740,12840,12840,12840,12840,0
|
|
20240115,183700,250250740,12840,12840,12840,12840,0
|
|
20240115,183600,250250740,12840,12840,12840,12840,0
|
|
20240115,183500,250250740,12840,12840,12840,12840,0
|
|
20240115,183400,250250740,12840,12840,12840,12840,729
|
|
20240115,183300,250250740,12840,12840,12840,12840,0
|
|
20240115,183200,250250740,12840,12840,12840,12840,0
|
|
20240115,183100,250250740,12840,12840,12840,12840,0
|
|
20240115,183000,250250740,12840,12840,12840,12840,0
|
|
20240115,182900,250250740,12840,12840,12840,12840,0
|
|
20240115,182800,250250740,12840,12840,12840,12840,0
|
|
20240115,182700,250250740,12840,12840,12840,12840,0
|
|
20240115,182600,250250740,12840,12840,12840,12840,0
|
|
20240115,182500,250250740,12840,12840,12840,12840,0
|
|
20240115,182400,250250740,12840,12840,12840,12840,0
|
|
20240115,182300,250250740,12840,12840,12840,12840,0
|
|
20240115,182200,250250740,12840,12840,12840,12840,0
|
|
20240115,182100,250250740,12840,12840,12840,12840,0
|
|
20240115,182000,250250740,12840,12840,12840,12840,0
|
|
20240115,181900,250250740,12840,12840,12840,12840,0
|
|
20240115,181800,250250740,12840,12840,12840,12840,0
|
|
20240115,181700,250250740,12840,12840,12840,12840,0
|
|
20240115,181600,250250740,12840,12840,12840,12840,0
|
|
20240115,181500,250250740,12840,12840,12840,12840,0
|
|
20240115,181400,250250740,12840,12840,12840,12840,0
|
|
20240115,181300,250250740,12840,12840,12840,12840,0
|
|
20240115,181200,250250740,12840,12840,12840,12840,0
|
|
20240115,181100,250250740,12840,12840,12840,12840,0
|
|
20240115,181000,250250740,12840,12840,12840,12840,0
|
|
20240115,180900,250250740,12840,12840,12840,12840,0
|
|
20240115,180800,250250740,12840,12840,12840,12840,0
|
|
20240115,180700,250250740,12840,12840,12840,12840,0
|
|
20240115,180600,250250740,12840,12840,12840,12840,0
|
|
20240115,180500,250250740,12840,12840,12840,12840,0
|
|
20240115,180400,250250740,12840,12840,12840,12840,729
|
|
20240115,180300,250250740,12840,12840,12840,12840,0
|
|
20240115,180200,250250740,12840,12840,12840,12840,0
|
|
20240115,180100,250250740,12840,12840,12840,12840,0
|
|
20240115,180000,250250740,12840,12840,12840,12840,0
|
|
20240115,175900,250250740,12840,12840,12840,12840,0
|
|
20240115,175800,250250740,12840,12840,12840,12840,0
|
|
20240115,175700,250250740,12840,12840,12840,12840,0
|
|
20240115,175600,250250740,12840,12840,12840,12840,0
|
|
20240115,175500,250250740,12840,12840,12840,12840,0
|
|
20240115,175400,250250740,12840,12840,12840,12840,0
|
|
20240115,175300,250250740,12840,12840,12840,12840,0
|
|
20240115,175200,250250740,12840,12840,12840,12840,0
|
|
20240115,175100,250250740,12840,12840,12840,12840,0
|
|
20240115,175000,250250740,12840,12840,12840,12840,0
|
|
20240115,174900,250250740,12840,12840,12840,12840,0
|
|
20240115,174800,250250740,12840,12840,12840,12840,0
|
|
20240115,174700,250250740,12840,12840,12840,12840,0
|
|
20240115,174600,250250740,12840,12840,12840,12840,0
|
|
20240115,174500,250250740,12840,12840,12840,12840,0
|
|
20240115,174400,250250740,12840,12840,12840,12840,0
|
|
20240115,174300,250250740,12840,12840,12840,12840,0
|
|
20240115,174200,250250740,12840,12840,12840,12840,0
|
|
20240115,174100,250250740,12840,12840,12840,12840,0
|
|
20240115,174000,250250740,12840,12840,12840,12840,0
|
|
20240115,173900,250250740,12840,12840,12840,12840,0
|
|
20240115,173800,250250740,12840,12840,12840,12840,0
|
|
20240115,173700,250250740,12840,12840,12840,12840,0
|
|
20240115,173600,250250740,12840,12840,12840,12840,0
|
|
20240115,173500,250250740,12840,12840,12840,12840,0
|
|
20240115,173400,250250740,12840,12840,12840,12840,729
|
|
20240115,173300,250250740,12840,12840,12840,12840,0
|
|
20240115,173200,250250740,12840,12840,12840,12840,0
|
|
20240115,173100,250250740,12840,12840,12840,12840,0
|
|
20240115,173000,250250740,12840,12840,12840,12840,0
|
|
20240115,172900,250250740,12840,12840,12840,12840,0
|
|
20240115,172800,250250740,12840,12840,12840,12840,0
|
|
20240115,172700,250250740,12840,12840,12840,12840,0
|
|
20240115,172600,250250740,12840,12840,12840,12840,0
|
|
20240115,172500,250250740,12840,12840,12840,12840,0
|
|
20240115,172400,250250740,12840,12840,12840,12840,0
|
|
20240115,172300,250250740,12840,12840,12840,12840,0
|
|
20240115,172200,250250740,12840,12840,12840,12840,0
|
|
20240115,172100,250250740,12840,12840,12840,12840,0
|
|
20240115,172000,250250740,12840,12840,12840,12840,0
|
|
20240115,171900,250250740,12840,12840,12840,12840,0
|
|
20240115,171800,250250740,12840,12840,12840,12840,0
|
|
20240115,171700,250250740,12840,12840,12840,12840,0
|
|
20240115,171600,250250740,12840,12840,12840,12840,0
|
|
20240115,171500,250250740,12840,12840,12840,12840,0
|
|
20240115,171400,250250740,12840,12840,12840,12840,0
|
|
20240115,171300,250250740,12840,12840,12840,12840,0
|
|
20240115,171200,250250740,12840,12840,12840,12840,0
|
|
20240115,171100,250250740,12840,12840,12840,12840,0
|
|
20240115,171000,250250740,12840,12840,12840,12840,0
|
|
20240115,170900,250250740,12840,12840,12840,12840,0
|
|
20240115,170800,250250740,12840,12840,12840,12840,0
|
|
20240115,170700,250250740,12840,12840,12840,12840,0
|
|
20240115,170600,250250740,12840,12840,12840,12840,0
|
|
20240115,170500,250250740,12840,12840,12840,12840,0
|
|
20240115,170400,250250740,12840,12840,12840,12840,729
|
|
20240115,170300,250250740,12840,12840,12840,12840,0
|
|
20240115,170200,250250740,12840,12840,12840,12840,0
|
|
20240115,170100,250250740,12840,12840,12840,12840,0
|
|
20240115,170000,250250740,12840,12840,12840,12840,0
|
|
20240115,165900,250250740,12840,12840,12840,12840,0
|
|
20240115,165800,250250740,12840,12840,12840,12840,0
|
|
20240115,165700,250250740,12840,12840,12840,12840,0
|
|
20240115,165600,250250740,12840,12840,12840,12840,0
|
|
20240115,165500,250250740,12840,12840,12840,12840,0
|
|
20240115,165400,250250740,12840,12840,12840,12840,0
|
|
20240115,165300,250250740,12840,12840,12840,12840,0
|
|
20240115,165200,250250740,12840,12840,12840,12840,0
|
|
20240115,165100,250250740,12840,12840,12840,12840,0
|
|
20240115,165000,250250740,12840,12840,12840,12840,0
|
|
20240115,164900,250250740,12840,12840,12840,12840,0
|
|
20240115,164800,250250740,12840,12840,12840,12840,0
|
|
20240115,164700,250250740,12840,12840,12840,12840,0
|
|
20240115,164600,250250740,12840,12840,12840,12840,0
|
|
20240115,164500,250250740,12840,12840,12840,12840,0
|
|
20240115,164400,250250740,12840,12840,12840,12840,0
|
|
20240115,164300,250250740,12840,12840,12840,12840,0
|
|
20240115,164200,250250740,12840,12840,12840,12840,0
|
|
20240115,164100,250250740,12840,12840,12840,12840,0
|
|
20240115,164000,250250740,12840,12840,12840,12840,0
|
|
20240115,163900,250250740,12840,12840,12840,12840,0
|
|
20240115,163800,250250740,12840,12840,12840,12840,0
|
|
20240115,163700,250250740,12840,12840,12840,12840,0
|
|
20240115,163600,250250740,12840,12840,12840,12840,0
|
|
20240115,163500,250250740,12840,12840,12840,12840,0
|
|
20240115,163400,250250740,12840,12840,12840,12840,729
|
|
20240115,163300,250250740,12840,12840,12840,12840,0
|
|
20240115,163200,250250740,12840,12840,12840,12840,0
|
|
20240115,163100,250250740,12840,12840,12840,12840,0
|
|
20240115,163000,250250740,12840,12840,12840,12840,0
|
|
20240115,162900,250250740,12840,12840,12840,12840,0
|
|
20240115,162800,250250740,12840,12840,12840,12840,0
|
|
20240115,162700,250250740,12840,12840,12840,12840,0
|
|
20240115,162600,250250740,12840,12840,12840,12840,0
|
|
20240115,162500,250250740,12840,12840,12840,12840,0
|
|
20240115,162400,250250740,12840,12840,12840,12840,0
|
|
20240115,162300,250250740,12840,12840,12840,12840,0
|
|
20240115,162200,250250740,12840,12840,12840,12840,0
|
|
20240115,162100,250250740,12840,12840,12840,12840,0
|
|
20240115,162000,250250740,12840,12840,12840,12840,0
|
|
20240115,161900,250250740,12840,12840,12840,12840,0
|
|
20240115,161800,250250740,12840,12840,12840,12840,0
|
|
20240115,161700,250250740,12840,12840,12840,12840,0
|
|
20240115,161600,250250740,12840,12840,12840,12840,0
|
|
20240115,161500,250250740,12840,12840,12840,12840,0
|
|
20240115,161400,250250740,12840,12840,12840,12840,0
|
|
20240115,161300,250250740,12840,12840,12840,12840,0
|
|
20240115,161200,250250740,12840,12840,12840,12840,0
|
|
20240115,161100,250250740,12840,12840,12840,12840,0
|
|
20240115,161000,250250740,12840,12840,12840,12840,0
|
|
20240115,160900,250250740,12840,12840,12840,12840,0
|
|
20240115,160800,250250740,12840,12840,12840,12840,0
|
|
20240115,160700,250250740,12840,12840,12840,12840,0
|
|
20240115,160600,250250740,12840,12840,12840,12840,0
|
|
20240115,160500,250250740,12840,12840,12840,12840,0
|
|
20240115,160400,250250740,12840,12840,12840,12840,729
|
|
20240115,160300,250250740,12840,12840,12840,12840,0
|
|
20240115,160200,250250740,12840,12840,12840,12840,0
|
|
20240115,160100,250250740,12840,12840,12840,12840,0
|
|
20240115,160000,250250740,12840,12840,12840,12840,0
|
|
20240115,155900,250250740,12840,12840,12840,12840,0
|
|
20240115,155800,250250740,12840,12840,12840,12840,0
|
|
20240115,155700,250250740,12840,12840,12840,12840,0
|
|
20240115,155600,250250740,12840,12840,12840,12840,0
|
|
20240115,155500,250250740,12840,12840,12840,12840,0
|
|
20240115,155400,250250740,12840,12840,12840,12840,0
|
|
20240115,155300,250250740,12840,12840,12840,12840,0
|
|
20240115,155200,250250740,12840,12840,12840,12840,0
|
|
20240115,155100,250250740,12840,12840,12840,12840,0
|
|
20240115,155000,250250740,12840,12840,12840,12840,0
|
|
20240115,154900,250250740,12840,12840,12840,12840,0
|
|
20240115,154800,250250740,12840,12840,12840,12840,0
|
|
20240115,154700,250250740,12840,12840,12840,12840,0
|
|
20240115,154600,250250740,12840,12840,12840,12840,0
|
|
20240115,154500,250250740,12840,12840,12840,12840,0
|
|
20240115,154400,250250740,12840,12840,12840,12840,0
|
|
20240115,154300,250250740,12840,12840,12840,12840,0
|
|
20240115,154200,250250740,12840,12840,12840,12840,0
|
|
20240115,154100,250250740,12840,12840,12840,12840,0
|
|
20240115,154000,250250740,12840,12840,12840,12840,0
|
|
20240115,153900,250250740,12840,12840,12840,12840,0
|
|
20240115,153800,250250740,12840,12840,12840,12840,0
|
|
20240115,153700,250250740,12840,12840,12840,12840,0
|
|
20240115,153600,250250740,12840,12840,12840,12840,0
|
|
20240115,153500,250250740,12840,12840,12840,12840,0
|
|
20240115,153400,250250740,12840,12840,12840,12840,729
|
|
20240115,153300,250250740,12840,12840,12840,12840,0
|
|
20240115,153200,250250740,12840,12840,12840,12840,0
|
|
20240115,153100,250250740,12840,12840,12840,12840,0
|
|
20240115,153000,250250740,12840,12840,12840,12840,729
|
|
20240115,152900,240890380,12880,12880,12880,12880,0
|
|
20240115,152800,240890380,12880,12880,12880,12880,0
|
|
20240115,152700,240890380,12880,12880,12880,12880,0
|
|
20240115,152600,240890380,12880,12880,12880,12880,0
|
|
20240115,152500,240890380,12880,12880,12880,12880,0
|
|
20240115,152400,240890380,12880,12880,12880,12880,0
|
|
20240115,152300,240890380,12880,12880,12880,12880,0
|
|
20240115,152200,240890380,12880,12880,12880,12880,0
|
|
20240115,152100,240890380,12880,12880,12880,12880,0
|
|
20240115,152000,240890380,12880,12880,12880,12880,0
|
|
20240115,151900,240890380,12880,12860,12880,12850,72
|
|
20240115,151800,239963830,12860,12850,12860,12850,11
|
|
20240115,151700,239822420,12840,12850,12850,12840,8
|
|
20240115,151600,239719630,12880,12840,12880,12830,80
|
|
20240115,151500,238692030,12830,12860,12860,12830,25
|
|
20240115,151400,238371100,12830,12830,12830,12830,0
|
|
20240115,151300,238371100,12830,12830,12830,12830,15
|
|
20240115,151200,238178650,12830,12840,12840,12830,6
|
|
20240115,151100,238101640,12840,12830,12840,12830,32
|
|
20240115,151000,237690910,12830,12840,12840,12830,4
|
|
20240115,150900,237639570,12840,12840,12840,12840,27
|
|
20240115,150800,237292890,12840,12840,12840,12840,1
|
|
20240115,150700,237280050,12850,12850,12850,12850,26
|
|
20240115,150600,236945950,12850,12870,12870,12850,45
|
|
20240115,150500,236367220,12870,12860,12880,12860,5
|
|
20240115,150400,236302880,12860,12860,12860,12860,2
|
|
20240115,150300,236277160,12860,12860,12860,12860,1
|
|
20240115,150200,236264300,12860,12860,12860,12860,1
|
|
20240115,150100,236251440,12860,12870,12870,12860,7
|
|
20240115,150000,236161370,12860,12860,12860,12860,5
|
|
20240115,145900,236097070,12870,12860,12870,12860,24
|
|
20240115,145800,235788230,12860,12860,12860,12860,5
|
|
20240115,145700,235723930,12860,12870,12870,12860,13
|
|
20240115,145600,235556670,12860,12870,12870,12860,16
|
|
20240115,145500,235350800,12880,12860,12880,12850,114
|
|
20240115,145400,233884120,12860,12840,12860,12840,81
|
|
20240115,145300,232843650,12840,12820,12840,12820,64
|
|
20240115,145200,232022500,12820,12820,12820,12820,5
|
|
20240115,145100,231958400,12820,12830,12830,12820,55
|
|
20240115,145000,231252800,12820,12820,12830,12820,15
|
|
20240115,144900,231060450,12820,12820,12820,12820,5
|
|
20240115,144800,230996350,12820,12820,12820,12820,5
|
|
20240115,144700,230932250,12820,12820,12820,12820,10
|
|
20240115,144600,230804050,12820,12820,12820,12820,5
|
|
20240115,144500,230739950,12830,12820,12830,12820,39
|
|
20240115,144400,230239960,12820,12820,12820,12820,9
|
|
20240115,144300,230124580,12830,12820,12830,12820,107
|
|
20240115,144200,228751840,12820,12820,12820,12820,43
|
|
20240115,144100,228200580,12830,12820,12830,12820,17
|
|
20240115,144000,227982570,12820,12830,12830,12820,131
|
|
20240115,143900,226302150,12830,12820,12830,12820,31
|
|
20240115,143800,225904720,12830,12830,12840,12830,46
|
|
20240115,143700,225314530,12830,12830,12830,12830,27
|
|
20240115,143600,224968120,12830,12830,12830,12830,245
|
|
20240115,143500,221824770,12830,12840,12840,12830,11
|
|
20240115,143400,221683580,12830,12850,12850,12830,1281
|
|
20240115,143300,205235670,12850,12850,12850,12850,166
|
|
20240115,143200,203102570,12850,12850,12850,12850,5
|
|
20240115,143100,203038320,12850,12850,12860,12850,27
|
|
20240115,143000,202691360,12850,12850,12850,12850,28
|
|
20240115,142900,202331560,12850,12850,12850,12850,5
|
|
20240115,142800,202267310,12850,12850,12850,12850,43
|
|
20240115,142700,201714760,12850,12850,12850,12850,20
|
|
20240115,142600,201457760,12850,12850,12850,12850,5
|
|
20240115,142500,201393510,12850,12850,12860,12850,134
|
|
20240115,142400,199670610,12850,12850,12850,12850,5
|
|
20240115,142300,199606360,12850,12850,12850,12850,32
|
|
20240115,142200,199195160,12860,12860,12860,12860,192
|
|
20240115,142100,196726040,12860,12860,12860,12860,8
|
|
20240115,142000,196623160,12860,12860,12860,12860,20
|
|
20240115,141900,196365960,12860,12860,12860,12860,38
|
|
20240115,141800,195877280,12860,12860,12860,12860,10
|
|
20240115,141700,195748680,12860,12860,12860,12860,80
|
|
20240115,141600,194719880,12860,12860,12860,12860,28
|
|
20240115,141500,194359800,12860,12860,12870,12860,13
|
|
20240115,141400,194192590,12860,12860,12860,12860,29
|
|
20240115,141300,193819650,12860,12860,12860,12860,5
|
|
20240115,141200,193755350,12860,12870,12870,12860,102
|
|
20240115,141100,192443470,12860,12860,12860,12860,28
|
|
20240115,141000,192083390,12860,12860,12860,12860,5
|
|
20240115,140900,192019090,12860,12860,12860,12860,10
|
|
20240115,140800,191890490,12860,12860,12860,12860,47
|
|
20240115,140700,191286070,12860,12860,12860,12860,5
|
|
20240115,140600,191221770,12860,12860,12860,12860,18
|
|
20240115,140500,190990290,12860,12860,12860,12860,28
|
|
20240115,140400,190630210,12860,12860,12860,12860,5
|
|
20240115,140300,190565910,12860,12860,12860,12860,39
|
|
20240115,140200,190064370,12860,12860,12860,12860,42
|
|
20240115,140100,189524250,12860,12860,12860,12860,5
|
|
20240115,140000,189459950,12860,12860,12860,12860,10
|
|
20240115,135900,189331350,12860,12860,12860,12860,24
|
|
20240115,135800,189022710,12860,12860,12860,12860,17
|
|
20240115,135700,188804090,12860,12860,12860,12860,34
|
|
20240115,135600,188366850,12860,12860,12860,12860,0
|
|
20240115,135500,188366850,12860,12860,12860,12860,0
|
|
20240115,135400,188366850,12860,12860,12860,12860,132
|
|
20240115,135300,186669330,12860,12860,12860,12860,73
|
|
20240115,135200,185730550,12860,12860,12860,12860,0
|
|
20240115,135100,185730550,12860,12860,12860,12860,23
|
|
20240115,135000,185434770,12860,12860,12860,12860,4
|
|
20240115,134900,185383330,12860,12860,12860,12860,0
|
|
20240115,134800,185383330,12860,12870,12870,12860,25
|
|
20240115,134700,185061810,12860,12860,12860,12860,0
|
|
20240115,134600,185061810,12860,12860,12860,12860,0
|
|
20240115,134500,185061810,12860,12860,12870,12860,478
|
|
20240115,134400,178914520,12850,12850,12850,12850,20
|
|
20240115,134300,178657520,12850,12850,12850,12850,68
|
|
20240115,134200,177783720,12850,12850,12850,12850,12
|
|
20240115,134100,177629520,12850,12850,12850,12850,23
|
|
20240115,134000,177333970,12850,12850,12850,12850,29
|
|
20240115,133900,176961320,12850,12850,12850,12850,6
|
|
20240115,133800,176884220,12850,12850,12850,12850,20
|
|
20240115,133700,176627220,12850,12850,12850,12850,444
|
|
20240115,133600,170921820,12850,12850,12850,12850,5
|
|
20240115,133500,170857570,12850,12850,12860,12850,22
|
|
20240115,133400,170574860,12850,12850,12850,12850,192
|
|
20240115,133300,168107660,12850,12850,12850,12850,0
|
|
20240115,133200,168107660,12850,12870,12870,12850,2660
|
|
20240115,133100,133898850,12870,12870,12870,12870,52
|
|
20240115,133000,133229610,12870,12870,12870,12870,5
|
|
20240115,132900,133165260,12870,12870,12870,12870,28
|
|
20240115,132800,132804900,12870,12870,12870,12870,30
|
|
20240115,132700,132418800,12870,12870,12870,12870,0
|
|
20240115,132600,132418800,12870,12870,12880,12870,75
|
|
20240115,132500,131453350,12870,12880,12880,12870,19
|
|
20240115,132400,131208680,12870,12870,12870,12870,5
|
|
20240115,132300,131144330,12870,12870,12870,12870,32
|
|
20240115,132200,130732490,12870,12870,12870,12870,21
|
|
20240115,132100,130462220,12870,12870,12870,12870,5
|
|
20240115,132000,130397870,12870,12870,12870,12870,69
|
|
20240115,131900,129509840,12870,12870,12870,12870,5
|
|
20240115,131800,129445490,12870,12870,12870,12870,5
|
|
20240115,131700,129381140,12870,12870,12870,12870,44
|
|
20240115,131600,128814860,12870,12870,12870,12870,0
|
|
20240115,131500,128814860,12870,12870,12870,12870,9
|
|
20240115,131400,128699030,12870,12870,12870,12870,63
|
|
20240115,131300,127888220,12870,12870,12870,12870,28
|
|
20240115,131200,127527860,12870,12870,12870,12870,49
|
|
20240115,131100,126897230,12870,12870,12870,12870,5
|
|
20240115,131000,126832880,12870,12870,12870,12870,5
|
|
20240115,130900,126768530,12870,12870,12870,12870,35
|
|
20240115,130800,126318080,12870,12870,12870,12870,20
|
|
20240115,130700,126060680,12870,12870,12870,12870,5
|
|
20240115,130600,125996330,12870,12870,12870,12870,46
|
|
20240115,130500,125404310,12870,12870,12870,12870,6
|
|
20240115,130400,125327090,12870,12870,12870,12870,5
|
|
20240115,130300,125262740,12870,12870,12870,12870,36
|
|
20240115,130200,124799420,12870,12870,12870,12870,7
|
|
20240115,130100,124709330,12870,12870,12870,12870,16
|
|
20240115,130000,124503410,12870,12880,12880,12870,31
|
|
20240115,125900,124104430,12870,12870,12870,12870,7
|
|
20240115,125800,124014340,12870,12870,12870,12870,31
|
|
20240115,125700,123615370,12870,12870,12870,12870,7
|
|
20240115,125600,123525280,12870,12870,12870,12870,6
|
|
20240115,125500,123448060,12870,12870,12870,12870,53
|
|
20240115,125400,122765950,12870,12880,12880,12870,21
|
|
20240115,125300,122495540,12870,12870,12870,12870,7
|
|
20240115,125200,122405450,12870,12870,12870,12870,40
|
|
20240115,125100,121890650,12870,12870,12870,12870,8
|
|
20240115,125000,121787690,12870,12870,12870,12870,7
|
|
20240115,124900,121697600,12870,12870,12880,12870,36
|
|
20240115,124800,121234270,12870,12870,12870,12870,5
|
|
20240115,124700,121169920,12870,12870,12870,12870,11
|
|
20240115,124600,121028350,12870,12870,12870,12870,40
|
|
20240115,124500,120513550,12870,12870,12870,12870,23
|
|
20240115,124400,120217540,12870,12870,12870,12870,31
|
|
20240115,124300,119818570,12870,12870,12870,12870,7
|
|
20240115,124200,119728480,12870,12870,12870,12870,32
|
|
20240115,124100,119316640,12870,12870,12870,12870,41
|
|
20240115,124000,118788970,12870,12870,12870,12870,7
|
|
20240115,123900,118698880,12870,12870,12870,12870,7
|
|
20240115,123800,118608790,12870,12870,12870,12870,42
|
|
20240115,123700,118068250,12870,12870,12870,12870,6
|
|
20240115,123600,117991030,12870,12870,12880,12870,37
|
|
20240115,123500,117514680,12870,12870,12870,12870,31
|
|
20240115,123400,117115710,12870,12870,12870,12870,7
|
|
20240115,123300,117025620,12870,12870,12870,12870,7
|
|
20240115,123200,116935530,12870,12870,12870,12870,342
|
|
20240115,123100,112533990,12870,12870,12870,12870,5
|
|
20240115,123000,112469640,12870,12870,12870,12870,6
|
|
20240115,122900,112392420,12870,12870,12870,12870,31
|
|
20240115,122800,111993450,12870,12870,12870,12870,6
|
|
20240115,122700,111916230,12870,12870,12870,12870,24
|
|
20240115,122600,111607350,12880,12880,12880,12880,0
|
|
20240115,122500,111607350,12880,12880,12880,12880,10
|
|
20240115,122400,111478550,12870,12870,12870,12870,24
|
|
20240115,122300,111169670,12870,12870,12870,12870,276
|
|
20240115,122200,107617550,12880,12880,12880,12880,4
|
|
20240115,122100,107566030,12870,12880,12890,12870,64
|
|
20240115,122000,106741940,12880,12880,12880,12880,1
|
|
20240115,121900,106729060,12880,12880,12880,12880,15
|
|
20240115,121800,106535860,12870,12870,12870,12870,24
|
|
20240115,121700,106226980,12880,12880,12880,12880,20
|
|
20240115,121600,105969380,12880,12880,12880,12880,1
|
|
20240115,121500,105956500,12870,12870,12870,12870,24
|
|
20240115,121400,105647620,12880,12880,12880,12880,53
|
|
20240115,121300,104964980,12880,12880,12880,12880,60
|
|
20240115,121200,104192180,12880,12880,12880,12880,14
|
|
20240115,121100,104011860,12880,12880,12880,12880,5
|
|
20240115,121000,103947460,12880,12880,12880,12880,30
|
|
20240115,120900,103561060,12880,12880,12880,12880,21
|
|
20240115,120800,103290580,12890,12880,12890,12880,8
|
|
20240115,120700,103187520,12880,12880,12880,12880,37
|
|
20240115,120600,102710960,12890,12880,12890,12880,21
|
|
20240115,120500,102440470,12890,12890,12890,12890,0
|
|
20240115,120400,102440470,12890,12880,12890,12880,25
|
|
20240115,120300,102118460,12890,12880,12890,12880,36
|
|
20240115,120200,101654760,12880,12880,12880,12880,10
|
|
20240115,120100,101525960,12880,12880,12880,12880,34
|
|
20240115,120000,101088040,12880,12880,12880,12880,5
|
|
20240115,115900,101023640,12880,12880,12890,12880,14
|
|
20240115,115800,100843310,12880,12880,12880,12880,31
|
|
20240115,115700,100444030,12880,12880,12880,12880,7
|
|
20240115,115600,100353870,12880,12880,12880,12880,45
|
|
20240115,115500,99774270,12880,12880,12880,12880,30
|
|
20240115,115400,99387870,12870,12870,12870,12870,8
|
|
20240115,115300,99284910,12880,12900,12900,12880,40
|
|
20240115,115200,98769400,12890,12890,12890,12890,9
|
|
20240115,115100,98653390,12890,12890,12890,12890,10
|
|
20240115,115000,98524490,12890,12890,12900,12890,45
|
|
20240115,114900,97944420,12890,12890,12890,12890,8
|
|
20240115,114800,97841300,12890,12890,12890,12890,34
|
|
20240115,114700,97403040,12890,12890,12890,12870,65
|
|
20240115,114600,96565890,12870,12870,12880,12870,123
|
|
20240115,114500,94981930,12870,12880,12880,12870,23
|
|
20240115,114400,94685770,12870,12870,12870,12870,48
|
|
20240115,114300,94068010,12870,12870,12870,12870,13
|
|
20240115,114200,93900700,12870,12870,12870,12870,47
|
|
20240115,114100,93295810,12870,12870,12870,12870,13
|
|
20240115,114000,93128500,12870,12870,12870,12870,13
|
|
20240115,113900,92961190,12870,12870,12870,12870,65
|
|
20240115,113800,92124640,12870,12870,12870,12870,12
|
|
20240115,113700,91970200,12870,12870,12870,12870,13
|
|
20240115,113600,91802890,12870,12870,12870,12870,47
|
|
20240115,113500,91198000,12870,12870,12870,12870,14
|
|
20240115,113400,91017820,12870,12870,12870,12870,14
|
|
20240115,113300,90837640,12870,12870,12880,12870,40
|
|
20240115,113200,90322830,12870,12870,12870,12870,8
|
|
20240115,113100,90219870,12870,12870,12870,12870,12
|
|
20240115,113000,90065430,12880,12880,12880,12880,59
|
|
20240115,112900,89305510,12880,12880,12880,12880,7
|
|
20240115,112800,89215350,12880,12880,12880,12880,35
|
|
20240115,112700,88764550,12880,12880,12880,12880,21
|
|
20240115,112600,88494070,12890,12890,12890,12890,3
|
|
20240115,112500,88455400,12890,12880,12890,12880,67
|
|
20240115,112400,87592270,12900,12900,12900,12900,0
|
|
20240115,112300,87592270,12900,12880,12900,12880,112
|
|
20240115,112200,86148660,12880,12880,12880,12880,48
|
|
20240115,112100,85530420,12880,12880,12880,12880,18
|
|
20240115,112000,85298580,12880,12880,12880,12880,14
|
|
20240115,111900,85118260,12880,12880,12880,12880,44
|
|
20240115,111800,84551540,12880,12880,12880,12880,5
|
|
20240115,111700,84487140,12880,12880,12880,12880,5
|
|
20240115,111600,84422740,12880,12880,12880,12880,48
|
|
20240115,111500,83804500,12880,12880,12880,12880,0
|
|
20240115,111400,83804500,12880,12880,12880,12880,0
|
|
20240115,111300,83804500,12880,12890,12890,12880,25
|
|
20240115,111200,83482490,12890,12890,12890,12890,3
|
|
20240115,111100,83443820,12900,12890,12900,12880,27
|
|
20240115,111000,83096020,12900,12890,12900,12890,17
|
|
20240115,110900,82876730,12890,12890,12890,12890,28
|
|
20240115,110800,82515810,12890,12890,12890,12890,11
|
|
20240115,110700,82374020,12890,12890,12890,12890,1
|
|
20240115,110600,82361130,12890,12890,12890,12890,116
|
|
20240115,110500,80865890,12880,12880,12880,12880,36
|
|
20240115,110400,80402210,12880,12880,12880,12880,5
|
|
20240115,110300,80337810,12880,12880,12880,12880,5
|
|
20240115,110200,80273410,12880,12880,12880,12880,24
|
|
20240115,110100,79964290,12890,12890,12890,12890,0
|
|
20240115,110000,79964290,12890,12890,12890,12890,1
|
|
20240115,105900,79951400,12880,12880,12880,12880,24
|
|
20240115,105800,79642280,12890,12890,12890,12890,0
|
|
20240115,105700,79642280,12890,12890,12890,12890,12
|
|
20240115,105600,79487600,12900,12900,12900,12900,12
|
|
20240115,105500,79332800,12900,12880,12900,12880,28
|
|
20240115,105400,78972050,12880,12870,12880,12870,87
|
|
20240115,105300,77851810,12880,12880,12880,12880,4
|
|
20240115,105200,77800290,12870,12870,12870,12870,0
|
|
20240115,105100,77800290,12870,12880,12880,12870,25
|
|
20240115,105000,77478530,12870,12880,12880,12870,22
|
|
20240115,104900,77195210,12870,12870,12870,12870,0
|
|
20240115,104800,77195210,12870,12870,12870,12870,24
|
|
20240115,104700,76886330,12880,12880,12880,12880,0
|
|
20240115,104600,76886330,12880,12880,12880,12880,1
|
|
20240115,104500,76873450,12880,12880,12880,12880,21
|
|
20240115,104400,76602970,12880,12880,12900,12880,55
|
|
20240115,104300,75894300,12880,12880,12880,12880,3
|
|
20240115,104200,75855660,12880,12880,12880,12880,24
|
|
20240115,104100,75546540,12880,12880,12880,12880,0
|
|
20240115,104000,75546540,12880,12880,12880,12870,70
|
|
20240115,103900,74645180,12880,12880,12880,12880,0
|
|
20240115,103800,74645180,12880,12880,12880,12880,20
|
|
20240115,103700,74387580,12880,12880,12880,12880,3
|
|
20240115,103600,74348940,12870,12870,12870,12870,0
|
|
20240115,103500,74348940,12870,12870,12870,12870,0
|
|
20240115,103400,74348940,12870,12880,12890,12870,87
|
|
20240115,103300,73228510,12870,12870,12870,12870,0
|
|
20240115,103200,73228510,12870,12870,12870,12870,0
|
|
20240115,103100,73228510,12870,12870,12870,12870,24
|
|
20240115,103000,72919630,12870,12880,12880,12870,17
|
|
20240115,102900,72700740,12870,12870,12870,12870,55
|
|
20240115,102800,71992890,12870,12870,12870,12870,24
|
|
20240115,102700,71684010,12870,12890,12890,12870,324
|
|
20240115,102600,67512560,12890,12880,12890,12880,44
|
|
20240115,102500,66945640,12890,12890,12890,12890,0
|
|
20240115,102400,66945640,12890,12890,12890,12890,0
|
|
20240115,102300,66945640,12890,12890,12890,12890,2
|
|
20240115,102200,66919860,12890,12890,12890,12890,28
|
|
20240115,102100,66558940,12880,12880,12880,12880,37
|
|
20240115,102000,66082380,12880,12880,12880,12880,1
|
|
20240115,101900,66069500,12880,12880,12880,12880,0
|
|
20240115,101800,66069500,12880,12880,12880,12880,0
|
|
20240115,101700,66069500,12880,12880,12880,12870,138
|
|
20240115,101600,64292110,12870,12890,12890,12870,664
|
|
20240115,101500,55735010,12890,12890,12890,12890,0
|
|
20240115,101400,55735010,12890,12890,12890,12890,519
|
|
20240115,101300,49045100,12890,12900,12900,12890,321
|
|
20240115,101200,44904320,12900,12900,12900,12900,27
|
|
20240115,101100,44556020,12900,12910,12910,12900,108
|
|
20240115,101000,43162720,12910,12920,12920,12900,972
|
|
20240115,100900,30606030,12920,12920,12920,12920,26
|
|
20240115,100800,30270110,12930,12920,12930,12920,90
|
|
20240115,100700,29106440,12920,12920,12920,12920,27
|
|
20240115,100600,28757600,12930,12920,12930,12920,46
|
|
20240115,100500,28163080,12930,12930,12930,12930,0
|
|
20240115,100400,28163080,12930,12930,12930,12930,0
|
|
20240115,100300,28163080,12930,12930,12930,12930,18
|
|
20240115,100200,27930340,12930,12930,12930,12930,0
|
|
20240115,100100,27930340,12930,12920,12930,12920,82
|
|
20240115,100000,26870520,12910,12920,12920,12910,27
|
|
20240115,095900,26521700,12920,12920,12920,12920,0
|
|
20240115,095800,26521700,12920,12930,12930,12920,18
|
|
20240115,095700,26289000,12920,12920,12920,12920,26
|
|
20240115,095600,25953080,12930,12930,12930,12930,2
|
|
20240115,095500,25927220,12920,12920,12920,12910,35
|
|
20240115,095400,25475040,12930,12910,12930,12910,32
|
|
20240115,095300,25061600,12910,12910,12910,12910,49
|
|
20240115,095200,24429010,12910,12910,12910,12910,6
|
|
20240115,095100,24351550,12930,12930,12930,12930,0
|
|
20240115,095000,24351550,12930,12920,12930,12920,10
|
|
20240115,094900,24222290,12910,12930,12930,12910,47
|
|
20240115,094800,23615260,12930,12930,12930,12930,8
|
|
20240115,094700,23511820,12920,12910,12920,12910,89
|
|
20240115,094600,22362740,12900,12910,12910,12900,52
|
|
20240115,094500,21691660,12910,12910,12910,12910,10
|
|
20240115,094400,21562560,12900,12900,12900,12900,0
|
|
20240115,094300,21562560,12900,12900,12900,12900,27
|
|
20240115,094200,21214260,12910,12900,12910,12900,58
|
|
20240115,094100,20465920,12900,12900,12900,12900,17
|
|
20240115,094000,20246620,12900,12900,12900,12900,0
|
|
20240115,093900,20246620,12900,12900,12900,12900,44
|
|
20240115,093800,19679020,12900,12900,12900,12900,6
|
|
20240115,093700,19601620,12900,12900,12920,12890,39
|
|
20240115,093600,19098440,12900,12900,12900,12900,18
|
|
20240115,093500,18866240,12900,12900,12900,12900,22
|
|
20240115,093400,18582440,12900,12900,12900,12900,20
|
|
20240115,093300,18324440,12900,12900,12900,12900,10
|
|
20240115,093200,18195440,12890,12910,12910,12890,32
|
|
20240115,093100,17782590,12900,12900,12900,12900,6
|
|
20240115,093000,17705190,12890,12890,12890,12890,0
|
|
20240115,092900,17705190,12890,12900,12920,12890,44
|
|
20240115,092800,17137700,12900,12900,12900,12900,110
|
|
20240115,092700,15718700,12890,12890,12890,12890,24
|
|
20240115,092600,15409340,12890,12890,12890,12890,1
|
|
20240115,092500,15396450,12900,12900,12900,12900,50
|
|
20240115,092400,14751450,12890,12890,12890,12890,47
|
|
20240115,092300,14145620,12890,12890,12890,12890,0
|
|
20240115,092200,14145620,12890,12880,12890,12880,134
|
|
20240115,092100,12419230,12880,12890,12890,12880,161
|
|
20240115,092000,10345450,12880,12880,12880,12880,0
|
|
20240115,091900,10345450,12880,12880,12880,12880,0
|
|
20240115,091800,10345450,12880,12880,12880,12880,28
|
|
20240115,091700,9984810,12890,12890,12890,12890,10
|
|
20240115,091600,9855910,12870,12870,12870,12870,0
|
|
20240115,091500,9855910,12870,12870,12890,12870,73
|
|
20240115,091400,8915710,12870,12910,12910,12870,111
|
|
20240115,091300,7486230,12910,12920,12930,12910,15
|
|
20240115,091200,7292370,12930,12880,12930,12880,72
|
|
20240115,091100,6363510,12880,12880,12880,12870,30
|
|
20240115,091000,5977130,12890,12890,12890,12890,12
|
|
20240115,090900,5822450,12890,12890,12890,12880,17
|
|
20240115,090800,5603330,12890,12890,12890,12890,2
|
|
20240115,090700,5577550,12890,12890,12890,12890,21
|
|
20240115,090600,5306860,12890,12890,12890,12890,8
|
|
20240115,090500,5203740,12890,12970,12970,12890,369
|
|
20240115,090400,441270,12970,12970,12970,12970,4
|
|
20240115,090300,389390,12970,12970,12970,12970,1
|
|
20240115,090200,376420,12980,12980,12980,12980,1
|
|
20240115,090100,363440,12980,12980,12980,12980,0
|
|
20240115,090000,363440,12980,12980,12980,12980,28
|