666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200300,385835840,12820,12820,12820,12820,524
|
|
20240116,200200,385835840,12820,12820,12820,12820,0
|
|
20240116,200100,385835840,12820,12820,12820,12820,0
|
|
20240116,200000,385835840,12820,12820,12820,12820,0
|
|
20240116,195900,385835840,12820,12820,12820,12820,0
|
|
20240116,195800,385835840,12820,12820,12820,12820,0
|
|
20240116,195700,385835840,12820,12820,12820,12820,0
|
|
20240116,195600,385835840,12820,12820,12820,12820,0
|
|
20240116,195500,385835840,12820,12820,12820,12820,0
|
|
20240116,195400,385835840,12820,12820,12820,12820,0
|
|
20240116,195300,385835840,12820,12820,12820,12820,0
|
|
20240116,195200,385835840,12820,12820,12820,12820,0
|
|
20240116,195100,385835840,12820,12820,12820,12820,0
|
|
20240116,195000,385835840,12820,12820,12820,12820,0
|
|
20240116,194900,385835840,12820,12820,12820,12820,0
|
|
20240116,194800,385835840,12820,12820,12820,12820,0
|
|
20240116,194700,385835840,12820,12820,12820,12820,0
|
|
20240116,194600,385835840,12820,12820,12820,12820,0
|
|
20240116,194500,385835840,12820,12820,12820,12820,0
|
|
20240116,194400,385835840,12820,12820,12820,12820,0
|
|
20240116,194300,385835840,12820,12820,12820,12820,0
|
|
20240116,194200,385835840,12820,12820,12820,12820,0
|
|
20240116,194100,385835840,12820,12820,12820,12820,0
|
|
20240116,194000,385835840,12820,12820,12820,12820,0
|
|
20240116,193900,385835840,12820,12820,12820,12820,0
|
|
20240116,193800,385835840,12820,12820,12820,12820,0
|
|
20240116,193700,385835840,12820,12820,12820,12820,0
|
|
20240116,193600,385835840,12820,12820,12820,12820,0
|
|
20240116,193500,385835840,12820,12820,12820,12820,0
|
|
20240116,193400,385835840,12820,12820,12820,12820,0
|
|
20240116,193300,385835840,12820,12820,12820,12820,524
|
|
20240116,193200,385835840,12820,12820,12820,12820,0
|
|
20240116,193100,385835840,12820,12820,12820,12820,0
|
|
20240116,193000,385835840,12820,12820,12820,12820,0
|
|
20240116,192900,385835840,12820,12820,12820,12820,0
|
|
20240116,192800,385835840,12820,12820,12820,12820,0
|
|
20240116,192700,385835840,12820,12820,12820,12820,0
|
|
20240116,192600,385835840,12820,12820,12820,12820,0
|
|
20240116,192500,385835840,12820,12820,12820,12820,0
|
|
20240116,192400,385835840,12820,12820,12820,12820,0
|
|
20240116,192300,385835840,12820,12820,12820,12820,0
|
|
20240116,192200,385835840,12820,12820,12820,12820,0
|
|
20240116,192100,385835840,12820,12820,12820,12820,0
|
|
20240116,192000,385835840,12820,12820,12820,12820,0
|
|
20240116,191900,385835840,12820,12820,12820,12820,0
|
|
20240116,191800,385835840,12820,12820,12820,12820,0
|
|
20240116,191700,385835840,12820,12820,12820,12820,0
|
|
20240116,191600,385835840,12820,12820,12820,12820,0
|
|
20240116,191500,385835840,12820,12820,12820,12820,0
|
|
20240116,191400,385835840,12820,12820,12820,12820,0
|
|
20240116,191300,385835840,12820,12820,12820,12820,0
|
|
20240116,191200,385835840,12820,12820,12820,12820,0
|
|
20240116,191100,385835840,12820,12820,12820,12820,0
|
|
20240116,191000,385835840,12820,12820,12820,12820,0
|
|
20240116,190900,385835840,12820,12820,12820,12820,0
|
|
20240116,190800,385835840,12820,12820,12820,12820,0
|
|
20240116,190700,385835840,12820,12820,12820,12820,0
|
|
20240116,190600,385835840,12820,12820,12820,12820,0
|
|
20240116,190500,385835840,12820,12820,12820,12820,0
|
|
20240116,190400,385835840,12820,12820,12820,12820,0
|
|
20240116,190300,385835840,12820,12820,12820,12820,524
|
|
20240116,190200,385835840,12820,12820,12820,12820,0
|
|
20240116,190100,385835840,12820,12820,12820,12820,0
|
|
20240116,190000,385835840,12820,12820,12820,12820,0
|
|
20240116,185900,385835840,12820,12820,12820,12820,0
|
|
20240116,185800,385835840,12820,12820,12820,12820,0
|
|
20240116,185700,385835840,12820,12820,12820,12820,0
|
|
20240116,185600,385835840,12820,12820,12820,12820,0
|
|
20240116,185500,385835840,12820,12820,12820,12820,0
|
|
20240116,185400,385835840,12820,12820,12820,12820,0
|
|
20240116,185300,385835840,12820,12820,12820,12820,0
|
|
20240116,185200,385835840,12820,12820,12820,12820,0
|
|
20240116,185100,385835840,12820,12820,12820,12820,0
|
|
20240116,185000,385835840,12820,12820,12820,12820,0
|
|
20240116,184900,385835840,12820,12820,12820,12820,0
|
|
20240116,184800,385835840,12820,12820,12820,12820,0
|
|
20240116,184700,385835840,12820,12820,12820,12820,0
|
|
20240116,184600,385835840,12820,12820,12820,12820,0
|
|
20240116,184500,385835840,12820,12820,12820,12820,0
|
|
20240116,184400,385835840,12820,12820,12820,12820,0
|
|
20240116,184300,385835840,12820,12820,12820,12820,0
|
|
20240116,184200,385835840,12820,12820,12820,12820,0
|
|
20240116,184100,385835840,12820,12820,12820,12820,0
|
|
20240116,184000,385835840,12820,12820,12820,12820,0
|
|
20240116,183900,385835840,12820,12820,12820,12820,0
|
|
20240116,183800,385835840,12820,12820,12820,12820,0
|
|
20240116,183700,385835840,12820,12820,12820,12820,0
|
|
20240116,183600,385835840,12820,12820,12820,12820,0
|
|
20240116,183500,385835840,12820,12820,12820,12820,0
|
|
20240116,183400,385835840,12820,12820,12820,12820,0
|
|
20240116,183300,385835840,12820,12820,12820,12820,524
|
|
20240116,183200,385835840,12820,12820,12820,12820,0
|
|
20240116,183100,385835840,12820,12820,12820,12820,0
|
|
20240116,183000,385835840,12820,12820,12820,12820,0
|
|
20240116,182900,385835840,12820,12820,12820,12820,0
|
|
20240116,182800,385835840,12820,12820,12820,12820,0
|
|
20240116,182700,385835840,12820,12820,12820,12820,0
|
|
20240116,182600,385835840,12820,12820,12820,12820,0
|
|
20240116,182500,385835840,12820,12820,12820,12820,0
|
|
20240116,182400,385835840,12820,12820,12820,12820,0
|
|
20240116,182300,385835840,12820,12820,12820,12820,0
|
|
20240116,182200,385835840,12820,12820,12820,12820,0
|
|
20240116,182100,385835840,12820,12820,12820,12820,0
|
|
20240116,182000,385835840,12820,12820,12820,12820,0
|
|
20240116,181900,385835840,12820,12820,12820,12820,0
|
|
20240116,181800,385835840,12820,12820,12820,12820,0
|
|
20240116,181700,385835840,12820,12820,12820,12820,0
|
|
20240116,181600,385835840,12820,12820,12820,12820,0
|
|
20240116,181500,385835840,12820,12820,12820,12820,0
|
|
20240116,181400,385835840,12820,12820,12820,12820,0
|
|
20240116,181300,385835840,12820,12820,12820,12820,0
|
|
20240116,181200,385835840,12820,12820,12820,12820,0
|
|
20240116,181100,385835840,12820,12820,12820,12820,0
|
|
20240116,181000,385835840,12820,12820,12820,12820,0
|
|
20240116,180900,385835840,12820,12820,12820,12820,0
|
|
20240116,180800,385835840,12820,12820,12820,12820,0
|
|
20240116,180700,385835840,12820,12820,12820,12820,0
|
|
20240116,180600,385835840,12820,12820,12820,12820,0
|
|
20240116,180500,385835840,12820,12820,12820,12820,0
|
|
20240116,180400,385835840,12820,12820,12820,12820,0
|
|
20240116,180300,385835840,12820,12820,12820,12820,524
|
|
20240116,180200,385835840,12820,12820,12820,12820,0
|
|
20240116,180100,385835840,12820,12820,12820,12820,0
|
|
20240116,180000,385835840,12820,12820,12820,12820,0
|
|
20240116,175900,385835840,12820,12820,12820,12820,0
|
|
20240116,175800,385835840,12820,12820,12820,12820,0
|
|
20240116,175700,385835840,12820,12820,12820,12820,0
|
|
20240116,175600,385835840,12820,12820,12820,12820,0
|
|
20240116,175500,385835840,12820,12820,12820,12820,0
|
|
20240116,175400,385835840,12820,12820,12820,12820,0
|
|
20240116,175300,385835840,12820,12820,12820,12820,0
|
|
20240116,175200,385835840,12820,12820,12820,12820,0
|
|
20240116,175100,385835840,12820,12820,12820,12820,0
|
|
20240116,175000,385835840,12820,12820,12820,12820,0
|
|
20240116,174900,385835840,12820,12820,12820,12820,0
|
|
20240116,174800,385835840,12820,12820,12820,12820,0
|
|
20240116,174700,385835840,12820,12820,12820,12820,0
|
|
20240116,174600,385835840,12820,12820,12820,12820,0
|
|
20240116,174500,385835840,12820,12820,12820,12820,0
|
|
20240116,174400,385835840,12820,12820,12820,12820,0
|
|
20240116,174300,385835840,12820,12820,12820,12820,0
|
|
20240116,174200,385835840,12820,12820,12820,12820,0
|
|
20240116,174100,385835840,12820,12820,12820,12820,0
|
|
20240116,174000,385835840,12820,12820,12820,12820,0
|
|
20240116,173900,385835840,12820,12820,12820,12820,0
|
|
20240116,173800,385835840,12820,12820,12820,12820,0
|
|
20240116,173700,385835840,12820,12820,12820,12820,0
|
|
20240116,173600,385835840,12820,12820,12820,12820,0
|
|
20240116,173500,385835840,12820,12820,12820,12820,0
|
|
20240116,173400,385835840,12820,12820,12820,12820,0
|
|
20240116,173300,385835840,12820,12820,12820,12820,524
|
|
20240116,173200,385835840,12820,12820,12820,12820,0
|
|
20240116,173100,385835840,12820,12820,12820,12820,0
|
|
20240116,173000,385835840,12820,12820,12820,12820,0
|
|
20240116,172900,385835840,12820,12820,12820,12820,0
|
|
20240116,172800,385835840,12820,12820,12820,12820,0
|
|
20240116,172700,385835840,12820,12820,12820,12820,0
|
|
20240116,172600,385835840,12820,12820,12820,12820,0
|
|
20240116,172500,385835840,12820,12820,12820,12820,0
|
|
20240116,172400,385835840,12820,12820,12820,12820,0
|
|
20240116,172300,385835840,12820,12820,12820,12820,0
|
|
20240116,172200,385835840,12820,12820,12820,12820,0
|
|
20240116,172100,385835840,12820,12820,12820,12820,0
|
|
20240116,172000,385835840,12820,12820,12820,12820,0
|
|
20240116,171900,385835840,12820,12820,12820,12820,0
|
|
20240116,171800,385835840,12820,12820,12820,12820,0
|
|
20240116,171700,385835840,12820,12820,12820,12820,0
|
|
20240116,171600,385835840,12820,12820,12820,12820,0
|
|
20240116,171500,385835840,12820,12820,12820,12820,0
|
|
20240116,171400,385835840,12820,12820,12820,12820,0
|
|
20240116,171300,385835840,12820,12820,12820,12820,0
|
|
20240116,171200,385835840,12820,12820,12820,12820,0
|
|
20240116,171100,385835840,12820,12820,12820,12820,0
|
|
20240116,171000,385835840,12820,12820,12820,12820,0
|
|
20240116,170900,385835840,12820,12820,12820,12820,0
|
|
20240116,170800,385835840,12820,12820,12820,12820,0
|
|
20240116,170700,385835840,12820,12820,12820,12820,0
|
|
20240116,170600,385835840,12820,12820,12820,12820,0
|
|
20240116,170500,385835840,12820,12820,12820,12820,0
|
|
20240116,170400,385835840,12820,12820,12820,12820,0
|
|
20240116,170300,385835840,12820,12820,12820,12820,524
|
|
20240116,170200,385835840,12820,12820,12820,12820,0
|
|
20240116,170100,385835840,12820,12820,12820,12820,0
|
|
20240116,170000,385835840,12820,12820,12820,12820,0
|
|
20240116,165900,385835840,12820,12820,12820,12820,0
|
|
20240116,165800,385835840,12820,12820,12820,12820,0
|
|
20240116,165700,385835840,12820,12820,12820,12820,0
|
|
20240116,165600,385835840,12820,12820,12820,12820,0
|
|
20240116,165500,385835840,12820,12820,12820,12820,0
|
|
20240116,165400,385835840,12820,12820,12820,12820,0
|
|
20240116,165300,385835840,12820,12820,12820,12820,0
|
|
20240116,165200,385835840,12820,12820,12820,12820,0
|
|
20240116,165100,385835840,12820,12820,12820,12820,0
|
|
20240116,165000,385835840,12820,12820,12820,12820,0
|
|
20240116,164900,385835840,12820,12820,12820,12820,0
|
|
20240116,164800,385835840,12820,12820,12820,12820,0
|
|
20240116,164700,385835840,12820,12820,12820,12820,0
|
|
20240116,164600,385835840,12820,12820,12820,12820,0
|
|
20240116,164500,385835840,12820,12820,12820,12820,0
|
|
20240116,164400,385835840,12820,12820,12820,12820,0
|
|
20240116,164300,385835840,12820,12820,12820,12820,0
|
|
20240116,164200,385835840,12820,12820,12820,12820,0
|
|
20240116,164100,385835840,12820,12820,12820,12820,0
|
|
20240116,164000,385835840,12820,12820,12820,12820,0
|
|
20240116,163900,385835840,12820,12820,12820,12820,0
|
|
20240116,163800,385835840,12820,12820,12820,12820,0
|
|
20240116,163700,385835840,12820,12820,12820,12820,0
|
|
20240116,163600,385835840,12820,12820,12820,12820,0
|
|
20240116,163500,385835840,12820,12820,12820,12820,0
|
|
20240116,163400,385835840,12820,12820,12820,12820,0
|
|
20240116,163300,385835840,12820,12820,12820,12820,524
|
|
20240116,163200,385835840,12820,12820,12820,12820,0
|
|
20240116,163100,385835840,12820,12820,12820,12820,0
|
|
20240116,163000,385835840,12820,12820,12820,12820,0
|
|
20240116,162900,385835840,12820,12820,12820,12820,0
|
|
20240116,162800,385835840,12820,12820,12820,12820,0
|
|
20240116,162700,385835840,12820,12820,12820,12820,0
|
|
20240116,162600,385835840,12820,12820,12820,12820,0
|
|
20240116,162500,385835840,12820,12820,12820,12820,0
|
|
20240116,162400,385835840,12820,12820,12820,12820,0
|
|
20240116,162300,385835840,12820,12820,12820,12820,0
|
|
20240116,162200,385835840,12820,12820,12820,12820,0
|
|
20240116,162100,385835840,12820,12820,12820,12820,0
|
|
20240116,162000,385835840,12820,12820,12820,12820,0
|
|
20240116,161900,385835840,12820,12820,12820,12820,0
|
|
20240116,161800,385835840,12820,12820,12820,12820,0
|
|
20240116,161700,385835840,12820,12820,12820,12820,0
|
|
20240116,161600,385835840,12820,12820,12820,12820,0
|
|
20240116,161500,385835840,12820,12820,12820,12820,0
|
|
20240116,161400,385835840,12820,12820,12820,12820,0
|
|
20240116,161300,385835840,12820,12820,12820,12820,0
|
|
20240116,161200,385835840,12820,12820,12820,12820,0
|
|
20240116,161100,385835840,12820,12820,12820,12820,0
|
|
20240116,161000,385835840,12820,12820,12820,12820,0
|
|
20240116,160900,385835840,12820,12820,12820,12820,0
|
|
20240116,160800,385835840,12820,12820,12820,12820,0
|
|
20240116,160700,385835840,12820,12820,12820,12820,0
|
|
20240116,160600,385835840,12820,12820,12820,12820,0
|
|
20240116,160500,385835840,12820,12820,12820,12820,0
|
|
20240116,160400,385835840,12820,12820,12820,12820,0
|
|
20240116,160300,385835840,12820,12820,12820,12820,524
|
|
20240116,160200,385835840,12820,12820,12820,12820,0
|
|
20240116,160100,385835840,12820,12820,12820,12820,0
|
|
20240116,160000,385835840,12820,12820,12820,12820,0
|
|
20240116,155900,385835840,12820,12820,12820,12820,0
|
|
20240116,155800,385835840,12820,12820,12820,12820,0
|
|
20240116,155700,385835840,12820,12820,12820,12820,0
|
|
20240116,155600,385835840,12820,12820,12820,12820,0
|
|
20240116,155500,385835840,12820,12820,12820,12820,0
|
|
20240116,155400,385835840,12820,12820,12820,12820,0
|
|
20240116,155300,385835840,12820,12820,12820,12820,0
|
|
20240116,155200,385835840,12820,12820,12820,12820,0
|
|
20240116,155100,385835840,12820,12820,12820,12820,0
|
|
20240116,155000,385835840,12820,12820,12820,12820,0
|
|
20240116,154900,385835840,12820,12820,12820,12820,0
|
|
20240116,154800,385835840,12820,12820,12820,12820,0
|
|
20240116,154700,385835840,12820,12820,12820,12820,0
|
|
20240116,154600,385835840,12820,12820,12820,12820,0
|
|
20240116,154500,385835840,12820,12820,12820,12820,0
|
|
20240116,154400,385835840,12820,12820,12820,12820,0
|
|
20240116,154300,385835840,12820,12820,12820,12820,0
|
|
20240116,154200,385835840,12820,12820,12820,12820,0
|
|
20240116,154100,385835840,12820,12820,12820,12820,0
|
|
20240116,154000,385835840,12820,12820,12820,12820,0
|
|
20240116,153900,385835840,12820,12820,12820,12820,0
|
|
20240116,153800,385835840,12820,12820,12820,12820,0
|
|
20240116,153700,385835840,12820,12820,12820,12820,0
|
|
20240116,153600,385835840,12820,12820,12820,12820,0
|
|
20240116,153500,385835840,12820,12820,12820,12820,0
|
|
20240116,153400,385835840,12820,12820,12820,12820,0
|
|
20240116,153300,385835840,12820,12820,12820,12820,524
|
|
20240116,153200,385835840,12820,12820,12820,12820,0
|
|
20240116,153100,385835840,12820,12820,12820,12820,0
|
|
20240116,153000,385835840,12820,12820,12820,12820,524
|
|
20240116,152900,379118160,12820,12820,12820,12820,0
|
|
20240116,152800,379118160,12820,12820,12820,12820,0
|
|
20240116,152700,379118160,12820,12820,12820,12820,0
|
|
20240116,152600,379118160,12820,12820,12820,12820,0
|
|
20240116,152500,379118160,12820,12820,12820,12820,0
|
|
20240116,152400,379118160,12820,12820,12820,12820,0
|
|
20240116,152300,379118160,12820,12820,12820,12820,0
|
|
20240116,152200,379118160,12820,12820,12820,12820,0
|
|
20240116,152100,379118160,12820,12820,12820,12820,0
|
|
20240116,152000,379118160,12820,12820,12820,12820,0
|
|
20240116,151900,379118160,12820,12800,12820,12800,13
|
|
20240116,151800,378951740,12800,12800,12800,12800,9
|
|
20240116,151700,378836540,12800,12800,12800,12800,11
|
|
20240116,151600,378695740,12800,12810,12810,12800,4
|
|
20240116,151500,378644530,12800,12800,12800,12800,1
|
|
20240116,151400,378631730,12810,12800,12810,12800,37
|
|
20240116,151300,378157850,12800,12800,12800,12800,63
|
|
20240116,151200,377351450,12800,12800,12800,12800,6
|
|
20240116,151100,377274650,12810,12800,12810,12800,31
|
|
20240116,151000,376877630,12800,12800,12800,12800,10
|
|
20240116,150900,376749630,12800,12800,12810,12800,12
|
|
20240116,150800,376596020,12800,12800,12800,12800,7
|
|
20240116,150700,376506420,12800,12800,12800,12800,6
|
|
20240116,150600,376429620,12800,12810,12810,12800,56
|
|
20240116,150500,375712810,12800,12810,12810,12800,4
|
|
20240116,150400,375661580,12800,12810,12810,12800,5
|
|
20240116,150300,375597570,12810,12810,12810,12810,0
|
|
20240116,150200,375597570,12810,12810,12810,12810,0
|
|
20240116,150100,375597570,12810,12820,12820,12810,104
|
|
20240116,150000,374265320,12810,12810,12810,12810,29
|
|
20240116,145900,373893830,12810,12800,12810,12800,35
|
|
20240116,145800,373445580,12800,12800,12800,12800,4
|
|
20240116,145700,373394380,12800,12800,12800,12800,3
|
|
20240116,145600,373355980,12800,12810,12810,12800,4
|
|
20240116,145500,373304770,12810,12810,12810,12810,2
|
|
20240116,145400,373279150,12800,12800,12800,12800,2
|
|
20240116,145300,373253550,12810,12800,12810,12800,19
|
|
20240116,145200,373010190,12810,12800,12810,12800,4
|
|
20240116,145100,372958980,12800,12800,12810,12800,9
|
|
20240116,145000,372843770,12800,12800,12800,12800,38
|
|
20240116,144900,372357370,12800,12800,12810,12800,45
|
|
20240116,144800,371781310,12800,12800,12800,12800,4
|
|
20240116,144700,371730110,12800,12800,12800,12800,19
|
|
20240116,144600,371486910,12800,12800,12810,12800,40
|
|
20240116,144500,370974900,12800,12800,12800,12800,2
|
|
20240116,144400,370949300,12800,12800,12800,12800,26
|
|
20240116,144300,370616500,12810,12810,12810,12810,1
|
|
20240116,144200,370603690,12820,12820,12820,12820,0
|
|
20240116,144100,370603690,12820,12800,12820,12800,25
|
|
20240116,144000,370283670,12810,12810,12810,12810,0
|
|
20240116,143900,370283670,12810,12810,12810,12810,2
|
|
20240116,143800,370258050,12820,12810,12820,12800,51
|
|
20240116,143700,369605030,12810,12800,12810,12800,33
|
|
20240116,143600,369182340,12800,12800,12810,12800,9
|
|
20240116,143500,369067130,12800,12800,12800,12800,26
|
|
20240116,143400,368734330,12800,12800,12800,12800,5
|
|
20240116,143300,368670330,12810,12810,12810,12810,1
|
|
20240116,143200,368657520,12800,12800,12800,12800,24
|
|
20240116,143100,368350320,12800,12810,12810,12800,4
|
|
20240116,143000,368299110,12800,12800,12800,12800,0
|
|
20240116,142900,368299110,12800,12800,12800,12800,24
|
|
20240116,142800,367991910,12810,12810,12810,12810,4
|
|
20240116,142700,367940670,12810,12810,12810,12810,100
|
|
20240116,142600,366659670,12800,12800,12810,12800,31
|
|
20240116,142500,366262860,12800,12800,12800,12800,2
|
|
20240116,142400,366237260,12810,12800,12810,12800,4
|
|
20240116,142300,366186040,12810,12810,12820,12810,9
|
|
20240116,142200,366070740,12810,12810,12810,12810,0
|
|
20240116,142100,366070740,12810,12820,12820,12810,5
|
|
20240116,142000,366006670,12820,12810,12820,12810,26
|
|
20240116,141900,365673590,12810,12810,12810,12810,2
|
|
20240116,141800,365647970,12820,12810,12820,12810,8
|
|
20240116,141700,365545480,12800,12800,12800,12800,24
|
|
20240116,141600,365238280,12810,12800,12810,12800,7
|
|
20240116,141500,365148660,12800,12800,12800,12800,0
|
|
20240116,141400,365148660,12800,12800,12800,12800,23
|
|
20240116,141300,364854260,12820,12790,12820,12790,100
|
|
20240116,141200,363574110,12780,12780,12780,12780,24
|
|
20240116,141100,363267390,12790,12780,12790,12780,55
|
|
20240116,141000,362563990,12780,12780,12780,12780,6
|
|
20240116,140900,362487310,12780,12780,12780,12780,30
|
|
20240116,140800,362103910,12780,12780,12790,12780,8
|
|
20240116,140700,362001660,12780,12780,12780,12780,4
|
|
20240116,140600,361950540,12780,12780,12780,12780,32
|
|
20240116,140500,361541580,12790,12780,12790,12780,10
|
|
20240116,140400,361413770,12780,12780,12780,12780,2
|
|
20240116,140300,361388210,12790,12780,12790,12780,32
|
|
20240116,140200,360979220,12780,12780,12780,12780,0
|
|
20240116,140100,360979220,12780,12780,12780,12780,13
|
|
20240116,140000,360813080,12780,12780,12780,12780,28
|
|
20240116,135900,360455240,12780,12780,12780,12780,2
|
|
20240116,135800,360429680,12790,12780,12790,12780,4
|
|
20240116,135700,360378550,12790,12790,12790,12790,12
|
|
20240116,135600,360225070,12790,12790,12790,12790,3
|
|
20240116,135500,360186700,12800,12790,12800,12790,28
|
|
20240116,135400,359828550,12780,12780,12780,12780,26
|
|
20240116,135300,359496270,12790,12790,12790,12790,2
|
|
20240116,135200,359470690,12800,12790,12800,12790,6
|
|
20240116,135100,359393930,12780,12800,12800,12780,25
|
|
20240116,135000,359074410,12800,12780,12800,12780,4
|
|
20240116,134900,359023270,12800,12790,12800,12790,4
|
|
20240116,134800,358972100,12780,12790,12800,12780,43
|
|
20240116,134700,358422350,12790,12790,12790,12790,21
|
|
20240116,134600,358153760,12780,12780,12780,12780,0
|
|
20240116,134500,358153760,12780,12800,12800,12780,27
|
|
20240116,134400,357808640,12800,12780,12800,12780,612
|
|
20240116,134300,349987220,12800,12780,12800,12780,25
|
|
20240116,134200,349667700,12800,12800,12800,12800,0
|
|
20240116,134100,349667700,12800,12790,12800,12790,43
|
|
20240116,134000,349117720,12790,12790,12790,12790,5
|
|
20240116,133900,349053770,12790,12790,12790,12790,2
|
|
20240116,133800,349028190,12790,12790,12790,12790,14
|
|
20240116,133700,348849130,12790,12800,12800,12790,35
|
|
20240116,133600,348401380,12790,12790,12790,12790,3
|
|
20240116,133500,348363010,12790,12790,12790,12790,29
|
|
20240116,133400,347992100,12790,12780,12790,12780,48
|
|
20240116,133300,347378440,12790,12790,12790,12790,3
|
|
20240116,133200,347340070,12780,12780,12780,12780,2
|
|
20240116,133100,347314510,12780,12790,12790,12780,10
|
|
20240116,133000,347186640,12800,12790,12800,12790,4
|
|
20240116,132900,347135470,12790,12790,12790,12790,2
|
|
20240116,132800,347109890,12790,12800,12800,12790,43
|
|
20240116,132700,346559910,12790,12790,12790,12790,2
|
|
20240116,132600,346534330,12790,12790,12790,12780,1088
|
|
20240116,132500,332618930,12780,12790,12790,12780,86
|
|
20240116,132400,331519810,12790,12790,12790,12790,0
|
|
20240116,132300,331519810,12790,12790,12790,12790,40
|
|
20240116,132200,331008210,12780,12790,12790,12780,29
|
|
20240116,132100,330637540,12790,12790,12790,12790,0
|
|
20240116,132000,330637540,12790,12810,12810,12780,2897
|
|
20240116,131900,293580330,12810,12810,12810,12810,30
|
|
20240116,131800,293196030,12810,12810,12810,12810,2
|
|
20240116,131700,293170410,12820,12810,12820,12810,12
|
|
20240116,131600,293016680,12820,12820,12820,12820,15
|
|
20240116,131500,292824380,12830,12820,12830,12820,5
|
|
20240116,131400,292760270,12820,12820,12820,12820,4
|
|
20240116,131300,292708990,12820,12820,12820,12820,27
|
|
20240116,131200,292362850,12820,12820,12820,12820,2
|
|
20240116,131100,292337210,12830,12820,12830,12820,32
|
|
20240116,131000,291926910,12830,12830,12830,12830,1
|
|
20240116,130900,291914080,12820,12820,12820,12820,4
|
|
20240116,130800,291862800,12820,12820,12820,12820,531
|
|
20240116,130700,285055380,12830,12830,12830,12820,472
|
|
20240116,130600,278999740,12830,12830,12830,12830,3
|
|
20240116,130500,278961250,12840,12840,12840,12840,2
|
|
20240116,130400,278935570,12850,12850,12850,12850,1
|
|
20240116,130300,278922720,12860,12860,12860,12860,17
|
|
20240116,130200,278704100,12850,12830,12850,12830,35
|
|
20240116,130100,278254910,12830,12840,12840,12830,23
|
|
20240116,130000,277959710,12850,12850,12850,12850,1
|
|
20240116,125900,277946860,12840,12850,12850,12840,29
|
|
20240116,125800,277574470,12840,12840,12840,12840,2
|
|
20240116,125700,277548790,12850,12840,12850,12840,3
|
|
20240116,125600,277510260,12840,12840,12840,12840,30
|
|
20240116,125500,277125060,12850,12850,12850,12850,1
|
|
20240116,125400,277112210,12850,12850,12850,12850,2
|
|
20240116,125300,277086510,12840,12840,12840,12840,29
|
|
20240116,125200,276714150,12840,12840,12840,12840,58
|
|
20240116,125100,275969430,12840,12840,12840,12840,3
|
|
20240116,125000,275930910,12840,12850,12870,12840,5232
|
|
20240116,124900,208602840,12840,12840,12840,12840,3
|
|
20240116,124800,208564320,12840,12840,12840,12840,2
|
|
20240116,124700,208538640,12840,12840,12850,12840,26
|
|
20240116,124600,208204790,12840,12840,12840,12840,10
|
|
20240116,124500,208076390,12840,12840,12840,12840,0
|
|
20240116,124400,208076390,12840,12830,12860,12830,871
|
|
20240116,124300,196881770,12840,12840,12840,12840,0
|
|
20240116,124200,196881770,12840,12820,12840,12820,30
|
|
20240116,124100,196497130,12830,12830,12830,12830,1
|
|
20240116,124000,196484300,12840,12840,12840,12840,5
|
|
20240116,123900,196420100,12830,12830,12830,12830,36
|
|
20240116,123800,195958220,12820,12830,12830,12820,3
|
|
20240116,123700,195919750,12830,12830,12830,12830,1
|
|
20240116,123600,195906920,12820,12830,12840,12820,8
|
|
20240116,123500,195804300,12820,12820,12820,12820,0
|
|
20240116,123400,195804300,12820,12820,12820,12820,4
|
|
20240116,123300,195753020,12820,12820,12820,12820,23
|
|
20240116,123200,195458160,12840,12840,12840,12840,1
|
|
20240116,123100,195445320,12820,12850,12850,12820,8
|
|
20240116,123000,195342610,12850,12850,12850,12820,30
|
|
20240116,122900,194957830,12850,12840,12850,12840,10
|
|
20240116,122800,194829350,12820,12820,12820,12820,0
|
|
20240116,122700,194829350,12820,12850,12850,12820,25
|
|
20240116,122600,194508820,12850,12820,12850,12820,29
|
|
20240116,122500,194136760,12820,12820,12820,12820,0
|
|
20240116,122400,194136760,12820,12830,12830,12820,9
|
|
20240116,122300,194021350,12850,12850,12850,12850,1
|
|
20240116,122200,194008500,12850,12840,12850,12840,4
|
|
20240116,122100,193957130,12840,12840,12840,12830,37
|
|
20240116,122000,193482380,12830,12830,12830,12830,4
|
|
20240116,121900,193431060,12830,12820,12830,12820,4
|
|
20240116,121800,193379770,12820,12820,12820,12820,26
|
|
20240116,121700,193046450,12830,12830,12830,12830,1
|
|
20240116,121600,193033620,12820,12820,12820,12820,2
|
|
20240116,121500,193007980,12820,12820,12820,12820,24
|
|
20240116,121400,192700300,12820,12820,12820,12820,2
|
|
20240116,121300,192674660,12820,12820,12820,12820,0
|
|
20240116,121200,192674660,12820,12860,12860,12820,25
|
|
20240116,121100,192354120,12820,12820,12820,12820,6
|
|
20240116,121000,192277200,12820,12790,12820,12790,36
|
|
20240116,120900,191816480,12800,12790,12800,12790,3
|
|
20240116,120800,191778100,12790,12790,12790,12790,2
|
|
20240116,120700,191752520,12830,12850,12850,12830,101
|
|
20240116,120600,190454690,12850,12850,12850,12850,6
|
|
20240116,120500,190377590,12860,12860,12860,12850,392
|
|
20240116,120400,185336710,12860,12860,12860,12860,31
|
|
20240116,120300,184938050,12860,12860,12860,12860,102
|
|
20240116,120200,183626330,12850,12800,12850,12790,876
|
|
20240116,120100,172395980,12800,12800,12800,12790,17
|
|
20240116,120000,172178410,12800,12810,12810,12800,101
|
|
20240116,115900,170884610,12810,12800,12810,12800,3
|
|
20240116,115800,170846200,12800,12800,12800,12800,29
|
|
20240116,115700,170475000,12800,12800,12800,12800,4
|
|
20240116,115600,170423800,12800,12800,12800,12800,9
|
|
20240116,115500,170308600,12800,12810,12810,12800,270
|
|
20240116,115400,166852450,12810,12820,12820,12810,3
|
|
20240116,115300,166814010,12810,12810,12810,12810,13
|
|
20240116,115200,166647480,12810,12810,12820,12810,27
|
|
20240116,115100,166301600,12810,12820,12820,12810,212
|
|
20240116,115000,163583840,12830,12830,12830,12830,578
|
|
20240116,114900,156168100,12840,12840,12850,12840,29
|
|
20240116,114800,155795730,12840,12840,12840,12840,7
|
|
20240116,114700,155705850,12840,12840,12840,12840,2
|
|
20240116,114600,155680170,12840,12840,12840,12840,30
|
|
20240116,114500,155294970,12850,12850,12850,12850,0
|
|
20240116,114400,155294970,12850,12850,12850,12850,1
|
|
20240116,114300,155282120,12840,12840,12840,12840,25
|
|
20240116,114200,154961120,12850,12850,12850,12850,1
|
|
20240116,114100,154948270,12840,12840,12840,12840,33
|
|
20240116,114000,154524550,12850,12850,12850,12850,0
|
|
20240116,113900,154524550,12850,12850,12850,12850,1
|
|
20240116,113800,154511700,12840,12840,12840,12840,28
|
|
20240116,113700,154152180,12840,12840,12840,12840,0
|
|
20240116,113600,154152180,12840,12840,12840,12840,5
|
|
20240116,113500,154087980,12840,12840,12840,12840,27
|
|
20240116,113400,153741300,12840,12850,12850,12840,11
|
|
20240116,113300,153600050,12840,12840,12840,12840,6
|
|
20240116,113200,153523010,12840,12840,12840,12840,23
|
|
20240116,113100,153227690,12850,12840,12850,12840,34
|
|
20240116,113000,152790920,12850,12850,12850,12850,0
|
|
20240116,112900,152790920,12850,12860,12860,12850,10
|
|
20240116,112800,152662410,12850,12850,12860,12850,104
|
|
20240116,112700,151325510,12840,12840,12840,12840,4
|
|
20240116,112600,151274150,12840,12840,12840,12840,32
|
|
20240116,112500,150863270,12850,12840,12850,12840,3
|
|
20240116,112400,150824740,12840,12850,12850,12840,15
|
|
20240116,112300,150632130,12840,12840,12840,12840,35
|
|
20240116,112200,150182730,12840,12840,12840,12840,2
|
|
20240116,112100,150157050,12840,12840,12850,12840,8
|
|
20240116,112000,150054320,12840,12840,12840,12840,27
|
|
20240116,111900,149707640,12840,12850,12850,12840,7
|
|
20240116,111800,149617730,12840,12840,12840,12840,9
|
|
20240116,111700,149502170,12840,12840,12840,12840,26
|
|
20240116,111600,149168330,12850,12840,12850,12840,8
|
|
20240116,111500,149065600,12840,12840,12840,12840,8
|
|
20240116,111400,148962880,12840,12840,12850,12840,29
|
|
20240116,111300,148590510,12840,12840,12840,12840,7
|
|
20240116,111200,148500630,12840,12840,12840,12840,0
|
|
20240116,111100,148500630,12840,12840,12850,12840,28
|
|
20240116,111000,148141100,12840,12840,12840,12840,3
|
|
20240116,110900,148102580,12840,12850,12850,12840,29
|
|
20240116,110800,147730210,12840,12840,12840,12840,2
|
|
20240116,110700,147704530,12850,12850,12850,12850,0
|
|
20240116,110600,147704530,12850,12840,12850,12840,24
|
|
20240116,110500,147396360,12840,12840,12840,12840,3
|
|
20240116,110400,147357840,12840,12840,12840,12840,0
|
|
20240116,110300,147357840,12840,12840,12840,12840,24
|
|
20240116,110200,147049680,12860,12860,12860,12860,0
|
|
20240116,110100,147049680,12860,12850,12860,12850,35
|
|
20240116,110000,146599910,12840,12840,12840,12840,28
|
|
20240116,105900,146240390,12850,12850,12850,12850,0
|
|
20240116,105800,146240390,12850,12850,12850,12850,0
|
|
20240116,105700,146240390,12850,12850,12850,12840,73
|
|
20240116,105600,145302600,12840,12850,12850,12840,5
|
|
20240116,105500,145238380,12840,12840,12840,12840,0
|
|
20240116,105400,145238380,12840,12840,12840,12840,23
|
|
20240116,105300,144943060,12850,12850,12850,12850,0
|
|
20240116,105200,144943060,12850,12850,12850,12850,1
|
|
20240116,105100,144930210,12840,12840,12850,12840,30
|
|
20240116,105000,144544990,12840,12840,12840,12840,0
|
|
20240116,104900,144544990,12840,12840,12840,12840,0
|
|
20240116,104800,144544990,12840,12840,12840,12840,37
|
|
20240116,104700,144069910,12830,12830,12830,12830,0
|
|
20240116,104600,144069910,12830,12830,12830,12830,33
|
|
20240116,104500,143646520,12820,12820,12820,12820,29
|
|
20240116,104400,143274740,12820,12820,12820,12820,2
|
|
20240116,104300,143249100,12820,12820,12820,12820,4
|
|
20240116,104200,143197820,12820,12830,12830,12820,27
|
|
20240116,104100,142851640,12820,12820,12820,12820,0
|
|
20240116,104000,142851640,12820,12820,12820,12820,25
|
|
20240116,103900,142531140,12830,12830,12830,12830,3
|
|
20240116,103800,142492650,12820,12820,12820,12820,0
|
|
20240116,103700,142492650,12820,12820,12820,12820,25
|
|
20240116,103600,142172150,12820,12820,12820,12820,0
|
|
20240116,103500,142172150,12820,12820,12820,12820,0
|
|
20240116,103400,142172150,12820,12820,12820,12820,38
|
|
20240116,103300,141684990,12820,12820,12820,12820,0
|
|
20240116,103200,141684990,12820,12810,12820,12810,685
|
|
20240116,103100,132903310,12810,12810,12810,12810,26
|
|
20240116,103000,132570250,12810,12810,12810,12810,4
|
|
20240116,102900,132519010,12820,12810,12820,12810,14
|
|
20240116,102800,132339570,12820,12810,12820,12810,27
|
|
20240116,102700,131993690,12810,12850,12850,12810,1644
|
|
20240116,102600,110874510,12860,12860,12860,12860,114
|
|
20240116,102500,109408470,12860,12860,12860,12860,24
|
|
20240116,102400,109099830,12860,12860,12860,12860,0
|
|
20240116,102300,109099830,12860,12860,12860,12860,0
|
|
20240116,102200,109099830,12860,12860,12860,12860,24
|
|
20240116,102100,108791190,12890,12890,12890,12890,0
|
|
20240116,102000,108791190,12890,12890,12890,12860,251
|
|
20240116,101900,105556420,12890,12890,12890,12890,138
|
|
20240116,101800,103777600,12880,12880,12880,12880,102
|
|
20240116,101700,102463840,12870,12880,12880,12870,142
|
|
20240116,101600,100634970,12870,12860,12870,12860,40
|
|
20240116,101500,100120420,12840,12830,12860,12830,2632
|
|
20240116,101400,66319070,12830,12830,12830,12830,8
|
|
20240116,101300,66216430,12810,12840,12840,12810,79
|
|
20240116,101200,65202790,12810,12800,12810,12800,37
|
|
20240116,101100,64729030,12790,12760,12790,12760,88
|
|
20240116,101000,63604460,12760,12760,12760,12760,32
|
|
20240116,100900,63196140,12760,12760,12760,12760,7
|
|
20240116,100800,63106820,12760,12760,12760,12760,24
|
|
20240116,100700,62800580,12770,12770,12770,12770,3
|
|
20240116,100600,62762270,12770,12770,12770,12770,1
|
|
20240116,100500,62749500,12770,12780,12780,12770,14
|
|
20240116,100400,62570690,12780,12780,12780,12780,0
|
|
20240116,100300,62570690,12780,12780,12780,12780,46
|
|
20240116,100200,61982810,12760,12760,12760,12760,31
|
|
20240116,100100,61587250,12770,12770,12770,12770,4
|
|
20240116,100000,61536170,12770,12780,12780,12770,2
|
|
20240116,095900,61510620,12760,12760,12760,12760,27
|
|
20240116,095800,61166100,12760,12760,12760,12760,0
|
|
20240116,095700,61166100,12760,12760,12760,12760,0
|
|
20240116,095600,61166100,12760,12760,12760,12760,25
|
|
20240116,095500,60847100,12760,12760,12760,12760,179
|
|
20240116,095400,58563060,12750,12760,12760,12750,57
|
|
20240116,095300,57836100,12750,12750,12750,12750,522
|
|
20240116,095200,51180600,12750,12750,12750,12750,40
|
|
20240116,095100,50670600,12760,12760,12760,12760,1
|
|
20240116,095000,50657840,12750,12760,12760,12750,32
|
|
20240116,094900,50249790,12760,12760,12760,12760,0
|
|
20240116,094800,50249790,12760,12760,12760,12760,31
|
|
20240116,094700,49854230,12750,12750,12750,12750,24
|
|
20240116,094600,49548230,12750,12770,12770,12750,91
|
|
20240116,094500,48386990,12770,12770,12770,12770,10
|
|
20240116,094400,48259290,12770,12750,12770,12750,745
|
|
20240116,094300,38754840,12750,12770,12770,12750,439
|
|
20240116,094200,33150900,12780,12780,12780,12780,1
|
|
20240116,094100,33138120,12770,12780,12780,12770,128
|
|
20240116,094000,31502580,12790,12790,12790,12790,0
|
|
20240116,093900,31502580,12790,12780,12790,12780,65
|
|
20240116,093800,30671680,12790,12790,12790,12790,6
|
|
20240116,093700,30594940,12790,12780,12790,12780,10
|
|
20240116,093600,30467060,12780,12780,12780,12780,32
|
|
20240116,093500,30058100,12780,12790,12790,12780,175
|
|
20240116,093400,27819990,12790,12790,12790,12790,7
|
|
20240116,093300,27730460,12790,12790,12790,12790,26
|
|
20240116,093200,27397920,12790,12810,12810,12790,244
|
|
20240116,093100,24274720,12810,12810,12810,12810,1
|
|
20240116,093000,24261910,12800,12800,12800,12800,27
|
|
20240116,092900,23916310,12800,12790,12800,12790,42
|
|
20240116,092800,23378770,12790,12790,12790,12790,7
|
|
20240116,092700,23289240,12790,12790,12790,12790,23
|
|
20240116,092600,22995070,12790,12800,12800,12790,100
|
|
20240116,092500,21715840,12810,12810,12810,12810,3
|
|
20240116,092400,21677410,12810,12810,12810,12810,1
|
|
20240116,092300,21664600,12800,12820,12820,12800,82
|
|
20240116,092200,20613440,12820,12820,12820,12820,22
|
|
20240116,092100,20331400,12800,12790,12800,12790,78
|
|
20240116,092000,19333020,12790,12810,12820,12790,1032
|
|
20240116,091900,6123560,12810,12810,12810,12810,6
|
|
20240116,091800,6046700,12810,12810,12810,12810,149
|
|
20240116,091700,4138010,12810,12810,12810,12810,6
|
|
20240116,091600,4061150,12810,12810,12810,12810,7
|
|
20240116,091500,3971480,12820,12810,12820,12810,30
|
|
20240116,091400,3587170,12810,12810,12810,12810,9
|
|
20240116,091300,3471880,12810,12810,12810,12810,8
|
|
20240116,091200,3369400,12810,12810,12810,12810,35
|
|
20240116,091100,2921050,12810,12810,12810,12810,10
|
|
20240116,091000,2792950,12810,12810,12810,12810,8
|
|
20240116,090900,2690470,12810,12810,12810,12810,32
|
|
20240116,090800,2280550,12810,12820,12820,12810,9
|
|
20240116,090700,2165250,12810,12800,12810,12800,38
|
|
20240116,090600,1678730,12800,12830,12830,12800,8
|
|
20240116,090500,1576300,12800,12830,12830,12800,12
|
|
20240116,090400,1422670,12800,12800,12800,12800,33
|
|
20240116,090300,1000270,12800,12800,12810,12800,10
|
|
20240116,090200,872260,12800,12800,12800,12800,13
|
|
20240116,090100,705860,12810,12820,12830,12810,15
|
|
20240116,090000,513530,12820,12840,12840,12820,40
|