666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200300,388529770,12670,12670,12670,12670,366
|
|
20240117,200200,388529770,12670,12670,12670,12670,0
|
|
20240117,200100,388529770,12670,12670,12670,12670,0
|
|
20240117,200000,388529770,12670,12670,12670,12670,0
|
|
20240117,195900,388529770,12670,12670,12670,12670,0
|
|
20240117,195800,388529770,12670,12670,12670,12670,0
|
|
20240117,195700,388529770,12670,12670,12670,12670,0
|
|
20240117,195600,388529770,12670,12670,12670,12670,0
|
|
20240117,195500,388529770,12670,12670,12670,12670,0
|
|
20240117,195400,388529770,12670,12670,12670,12670,0
|
|
20240117,195300,388529770,12670,12670,12670,12670,0
|
|
20240117,195200,388529770,12670,12670,12670,12670,0
|
|
20240117,195100,388529770,12670,12670,12670,12670,0
|
|
20240117,195000,388529770,12670,12670,12670,12670,0
|
|
20240117,194900,388529770,12670,12670,12670,12670,0
|
|
20240117,194800,388529770,12670,12670,12670,12670,0
|
|
20240117,194700,388529770,12670,12670,12670,12670,0
|
|
20240117,194600,388529770,12670,12670,12670,12670,0
|
|
20240117,194500,388529770,12670,12670,12670,12670,0
|
|
20240117,194400,388529770,12670,12670,12670,12670,0
|
|
20240117,194300,388529770,12670,12670,12670,12670,0
|
|
20240117,194200,388529770,12670,12670,12670,12670,0
|
|
20240117,194100,388529770,12670,12670,12670,12670,0
|
|
20240117,194000,388529770,12670,12670,12670,12670,0
|
|
20240117,193900,388529770,12670,12670,12670,12670,0
|
|
20240117,193800,388529770,12670,12670,12670,12670,0
|
|
20240117,193700,388529770,12670,12670,12670,12670,0
|
|
20240117,193600,388529770,12670,12670,12670,12670,0
|
|
20240117,193500,388529770,12670,12670,12670,12670,0
|
|
20240117,193400,388529770,12670,12670,12670,12670,0
|
|
20240117,193300,388529770,12670,12670,12670,12670,366
|
|
20240117,193200,388529770,12670,12670,12670,12670,0
|
|
20240117,193100,388529770,12670,12670,12670,12670,0
|
|
20240117,193000,388529770,12670,12670,12670,12670,0
|
|
20240117,192900,388529770,12670,12670,12670,12670,0
|
|
20240117,192800,388529770,12670,12670,12670,12670,0
|
|
20240117,192700,388529770,12670,12670,12670,12670,0
|
|
20240117,192600,388529770,12670,12670,12670,12670,0
|
|
20240117,192500,388529770,12670,12670,12670,12670,0
|
|
20240117,192400,388529770,12670,12670,12670,12670,0
|
|
20240117,192300,388529770,12670,12670,12670,12670,0
|
|
20240117,192200,388529770,12670,12670,12670,12670,0
|
|
20240117,192100,388529770,12670,12670,12670,12670,0
|
|
20240117,192000,388529770,12670,12670,12670,12670,0
|
|
20240117,191900,388529770,12670,12670,12670,12670,0
|
|
20240117,191800,388529770,12670,12670,12670,12670,0
|
|
20240117,191700,388529770,12670,12670,12670,12670,0
|
|
20240117,191600,388529770,12670,12670,12670,12670,0
|
|
20240117,191500,388529770,12670,12670,12670,12670,0
|
|
20240117,191400,388529770,12670,12670,12670,12670,0
|
|
20240117,191300,388529770,12670,12670,12670,12670,0
|
|
20240117,191200,388529770,12670,12670,12670,12670,0
|
|
20240117,191100,388529770,12670,12670,12670,12670,0
|
|
20240117,191000,388529770,12670,12670,12670,12670,0
|
|
20240117,190900,388529770,12670,12670,12670,12670,0
|
|
20240117,190800,388529770,12670,12670,12670,12670,0
|
|
20240117,190700,388529770,12670,12670,12670,12670,0
|
|
20240117,190600,388529770,12670,12670,12670,12670,0
|
|
20240117,190500,388529770,12670,12670,12670,12670,0
|
|
20240117,190400,388529770,12670,12670,12670,12670,0
|
|
20240117,190300,388529770,12670,12670,12670,12670,366
|
|
20240117,190200,388529770,12670,12670,12670,12670,0
|
|
20240117,190100,388529770,12670,12670,12670,12670,0
|
|
20240117,190000,388529770,12670,12670,12670,12670,0
|
|
20240117,185900,388529770,12670,12670,12670,12670,0
|
|
20240117,185800,388529770,12670,12670,12670,12670,0
|
|
20240117,185700,388529770,12670,12670,12670,12670,0
|
|
20240117,185600,388529770,12670,12670,12670,12670,0
|
|
20240117,185500,388529770,12670,12670,12670,12670,0
|
|
20240117,185400,388529770,12670,12670,12670,12670,0
|
|
20240117,185300,388529770,12670,12670,12670,12670,0
|
|
20240117,185200,388529770,12670,12670,12670,12670,0
|
|
20240117,185100,388529770,12670,12670,12670,12670,0
|
|
20240117,185000,388529770,12670,12670,12670,12670,0
|
|
20240117,184900,388529770,12670,12670,12670,12670,0
|
|
20240117,184800,388529770,12670,12670,12670,12670,0
|
|
20240117,184700,388529770,12670,12670,12670,12670,0
|
|
20240117,184600,388529770,12670,12670,12670,12670,0
|
|
20240117,184500,388529770,12670,12670,12670,12670,0
|
|
20240117,184400,388529770,12670,12670,12670,12670,0
|
|
20240117,184300,388529770,12670,12670,12670,12670,0
|
|
20240117,184200,388529770,12670,12670,12670,12670,0
|
|
20240117,184100,388529770,12670,12670,12670,12670,0
|
|
20240117,184000,388529770,12670,12670,12670,12670,0
|
|
20240117,183900,388529770,12670,12670,12670,12670,0
|
|
20240117,183800,388529770,12670,12670,12670,12670,0
|
|
20240117,183700,388529770,12670,12670,12670,12670,0
|
|
20240117,183600,388529770,12670,12670,12670,12670,0
|
|
20240117,183500,388529770,12670,12670,12670,12670,0
|
|
20240117,183400,388529770,12670,12670,12670,12670,0
|
|
20240117,183300,388529770,12670,12670,12670,12670,366
|
|
20240117,183200,388529770,12670,12670,12670,12670,0
|
|
20240117,183100,388529770,12670,12670,12670,12670,0
|
|
20240117,183000,388529770,12670,12670,12670,12670,0
|
|
20240117,182900,388529770,12670,12670,12670,12670,0
|
|
20240117,182800,388529770,12670,12670,12670,12670,0
|
|
20240117,182700,388529770,12670,12670,12670,12670,0
|
|
20240117,182600,388529770,12670,12670,12670,12670,0
|
|
20240117,182500,388529770,12670,12670,12670,12670,0
|
|
20240117,182400,388529770,12670,12670,12670,12670,0
|
|
20240117,182300,388529770,12670,12670,12670,12670,0
|
|
20240117,182200,388529770,12670,12670,12670,12670,0
|
|
20240117,182100,388529770,12670,12670,12670,12670,0
|
|
20240117,182000,388529770,12670,12670,12670,12670,0
|
|
20240117,181900,388529770,12670,12670,12670,12670,0
|
|
20240117,181800,388529770,12670,12670,12670,12670,0
|
|
20240117,181700,388529770,12670,12670,12670,12670,0
|
|
20240117,181600,388529770,12670,12670,12670,12670,0
|
|
20240117,181500,388529770,12670,12670,12670,12670,0
|
|
20240117,181400,388529770,12670,12670,12670,12670,0
|
|
20240117,181300,388529770,12670,12670,12670,12670,0
|
|
20240117,181200,388529770,12670,12670,12670,12670,0
|
|
20240117,181100,388529770,12670,12670,12670,12670,0
|
|
20240117,181000,388529770,12670,12670,12670,12670,0
|
|
20240117,180900,388529770,12670,12670,12670,12670,0
|
|
20240117,180800,388529770,12670,12670,12670,12670,0
|
|
20240117,180700,388529770,12670,12670,12670,12670,0
|
|
20240117,180600,388529770,12670,12670,12670,12670,0
|
|
20240117,180500,388529770,12670,12670,12670,12670,0
|
|
20240117,180400,388529770,12670,12670,12670,12670,0
|
|
20240117,180300,388529770,12670,12670,12670,12670,366
|
|
20240117,180200,388529770,12670,12670,12670,12670,0
|
|
20240117,180100,388529770,12670,12670,12670,12670,0
|
|
20240117,180000,388529770,12670,12670,12670,12670,0
|
|
20240117,175900,388529770,12670,12670,12670,12670,0
|
|
20240117,175800,388529770,12670,12670,12670,12670,0
|
|
20240117,175700,388529770,12670,12670,12670,12670,0
|
|
20240117,175600,388529770,12670,12670,12670,12670,0
|
|
20240117,175500,388529770,12670,12670,12670,12670,0
|
|
20240117,175400,388529770,12670,12670,12670,12670,0
|
|
20240117,175300,388529770,12670,12670,12670,12670,0
|
|
20240117,175200,388529770,12670,12670,12670,12670,0
|
|
20240117,175100,388529770,12670,12670,12670,12670,0
|
|
20240117,175000,388529770,12670,12670,12670,12670,0
|
|
20240117,174900,388529770,12670,12670,12670,12670,0
|
|
20240117,174800,388529770,12670,12670,12670,12670,0
|
|
20240117,174700,388529770,12670,12670,12670,12670,0
|
|
20240117,174600,388529770,12670,12670,12670,12670,0
|
|
20240117,174500,388529770,12670,12670,12670,12670,0
|
|
20240117,174400,388529770,12670,12670,12670,12670,0
|
|
20240117,174300,388529770,12670,12670,12670,12670,0
|
|
20240117,174200,388529770,12670,12670,12670,12670,0
|
|
20240117,174100,388529770,12670,12670,12670,12670,0
|
|
20240117,174000,388529770,12670,12670,12670,12670,0
|
|
20240117,173900,388529770,12670,12670,12670,12670,0
|
|
20240117,173800,388529770,12670,12670,12670,12670,0
|
|
20240117,173700,388529770,12670,12670,12670,12670,0
|
|
20240117,173600,388529770,12670,12670,12670,12670,0
|
|
20240117,173500,388529770,12670,12670,12670,12670,0
|
|
20240117,173400,388529770,12670,12670,12670,12670,0
|
|
20240117,173300,388529770,12670,12670,12670,12670,366
|
|
20240117,173200,388529770,12670,12670,12670,12670,0
|
|
20240117,173100,388529770,12670,12670,12670,12670,0
|
|
20240117,173000,388529770,12670,12670,12670,12670,0
|
|
20240117,172900,388529770,12670,12670,12670,12670,0
|
|
20240117,172800,388529770,12670,12670,12670,12670,0
|
|
20240117,172700,388529770,12670,12670,12670,12670,0
|
|
20240117,172600,388529770,12670,12670,12670,12670,0
|
|
20240117,172500,388529770,12670,12670,12670,12670,0
|
|
20240117,172400,388529770,12670,12670,12670,12670,0
|
|
20240117,172300,388529770,12670,12670,12670,12670,0
|
|
20240117,172200,388529770,12670,12670,12670,12670,0
|
|
20240117,172100,388529770,12670,12670,12670,12670,0
|
|
20240117,172000,388529770,12670,12670,12670,12670,0
|
|
20240117,171900,388529770,12670,12670,12670,12670,0
|
|
20240117,171800,388529770,12670,12670,12670,12670,0
|
|
20240117,171700,388529770,12670,12670,12670,12670,0
|
|
20240117,171600,388529770,12670,12670,12670,12670,0
|
|
20240117,171500,388529770,12670,12670,12670,12670,0
|
|
20240117,171400,388529770,12670,12670,12670,12670,0
|
|
20240117,171300,388529770,12670,12670,12670,12670,0
|
|
20240117,171200,388529770,12670,12670,12670,12670,0
|
|
20240117,171100,388529770,12670,12670,12670,12670,0
|
|
20240117,171000,388529770,12670,12670,12670,12670,0
|
|
20240117,170900,388529770,12670,12670,12670,12670,0
|
|
20240117,170800,388529770,12670,12670,12670,12670,0
|
|
20240117,170700,388529770,12670,12670,12670,12670,0
|
|
20240117,170600,388529770,12670,12670,12670,12670,0
|
|
20240117,170500,388529770,12670,12670,12670,12670,0
|
|
20240117,170400,388529770,12670,12670,12670,12670,0
|
|
20240117,170300,388529770,12670,12670,12670,12670,366
|
|
20240117,170200,388529770,12670,12670,12670,12670,0
|
|
20240117,170100,388529770,12670,12670,12670,12670,0
|
|
20240117,170000,388529770,12670,12670,12670,12670,0
|
|
20240117,165900,388529770,12670,12670,12670,12670,0
|
|
20240117,165800,388529770,12670,12670,12670,12670,0
|
|
20240117,165700,388529770,12670,12670,12670,12670,0
|
|
20240117,165600,388529770,12670,12670,12670,12670,0
|
|
20240117,165500,388529770,12670,12670,12670,12670,0
|
|
20240117,165400,388529770,12670,12670,12670,12670,0
|
|
20240117,165300,388529770,12670,12670,12670,12670,0
|
|
20240117,165200,388529770,12670,12670,12670,12670,0
|
|
20240117,165100,388529770,12670,12670,12670,12670,0
|
|
20240117,165000,388529770,12670,12670,12670,12670,0
|
|
20240117,164900,388529770,12670,12670,12670,12670,0
|
|
20240117,164800,388529770,12670,12670,12670,12670,0
|
|
20240117,164700,388529770,12670,12670,12670,12670,0
|
|
20240117,164600,388529770,12670,12670,12670,12670,0
|
|
20240117,164500,388529770,12670,12670,12670,12670,0
|
|
20240117,164400,388529770,12670,12670,12670,12670,0
|
|
20240117,164300,388529770,12670,12670,12670,12670,0
|
|
20240117,164200,388529770,12670,12670,12670,12670,0
|
|
20240117,164100,388529770,12670,12670,12670,12670,0
|
|
20240117,164000,388529770,12670,12670,12670,12670,0
|
|
20240117,163900,388529770,12670,12670,12670,12670,0
|
|
20240117,163800,388529770,12670,12670,12670,12670,0
|
|
20240117,163700,388529770,12670,12670,12670,12670,0
|
|
20240117,163600,388529770,12670,12670,12670,12670,0
|
|
20240117,163500,388529770,12670,12670,12670,12670,0
|
|
20240117,163400,388529770,12670,12670,12670,12670,0
|
|
20240117,163300,388529770,12670,12670,12670,12670,366
|
|
20240117,163200,388529770,12670,12670,12670,12670,0
|
|
20240117,163100,388529770,12670,12670,12670,12670,0
|
|
20240117,163000,388529770,12670,12670,12670,12670,0
|
|
20240117,162900,388529770,12670,12670,12670,12670,0
|
|
20240117,162800,388529770,12670,12670,12670,12670,0
|
|
20240117,162700,388529770,12670,12670,12670,12670,0
|
|
20240117,162600,388529770,12670,12670,12670,12670,0
|
|
20240117,162500,388529770,12670,12670,12670,12670,0
|
|
20240117,162400,388529770,12670,12670,12670,12670,0
|
|
20240117,162300,388529770,12670,12670,12670,12670,0
|
|
20240117,162200,388529770,12670,12670,12670,12670,0
|
|
20240117,162100,388529770,12670,12670,12670,12670,0
|
|
20240117,162000,388529770,12670,12670,12670,12670,0
|
|
20240117,161900,388529770,12670,12670,12670,12670,0
|
|
20240117,161800,388529770,12670,12670,12670,12670,0
|
|
20240117,161700,388529770,12670,12670,12670,12670,0
|
|
20240117,161600,388529770,12670,12670,12670,12670,0
|
|
20240117,161500,388529770,12670,12670,12670,12670,0
|
|
20240117,161400,388529770,12670,12670,12670,12670,0
|
|
20240117,161300,388529770,12670,12670,12670,12670,0
|
|
20240117,161200,388529770,12670,12670,12670,12670,0
|
|
20240117,161100,388529770,12670,12670,12670,12670,0
|
|
20240117,161000,388529770,12670,12670,12670,12670,0
|
|
20240117,160900,388529770,12670,12670,12670,12670,0
|
|
20240117,160800,388529770,12670,12670,12670,12670,0
|
|
20240117,160700,388529770,12670,12670,12670,12670,0
|
|
20240117,160600,388529770,12670,12670,12670,12670,0
|
|
20240117,160500,388529770,12670,12670,12670,12670,0
|
|
20240117,160400,388529770,12670,12670,12670,12670,0
|
|
20240117,160300,388529770,12670,12670,12670,12670,366
|
|
20240117,160200,388529770,12670,12670,12670,12670,0
|
|
20240117,160100,388529770,12670,12670,12670,12670,0
|
|
20240117,160000,388529770,12670,12670,12670,12670,0
|
|
20240117,155900,388529770,12670,12670,12670,12670,0
|
|
20240117,155800,388529770,12670,12670,12670,12670,0
|
|
20240117,155700,388529770,12670,12670,12670,12670,0
|
|
20240117,155600,388529770,12670,12670,12670,12670,0
|
|
20240117,155500,388529770,12670,12670,12670,12670,0
|
|
20240117,155400,388529770,12670,12670,12670,12670,0
|
|
20240117,155300,388529770,12670,12670,12670,12670,0
|
|
20240117,155200,388529770,12670,12670,12670,12670,0
|
|
20240117,155100,388529770,12670,12670,12670,12670,0
|
|
20240117,155000,388529770,12670,12670,12670,12670,0
|
|
20240117,154900,388529770,12670,12670,12670,12670,0
|
|
20240117,154800,388529770,12670,12670,12670,12670,0
|
|
20240117,154700,388529770,12670,12670,12670,12670,0
|
|
20240117,154600,388529770,12670,12670,12670,12670,0
|
|
20240117,154500,388529770,12670,12670,12670,12670,0
|
|
20240117,154400,388529770,12670,12670,12670,12670,0
|
|
20240117,154300,388529770,12670,12670,12670,12670,0
|
|
20240117,154200,388529770,12670,12670,12670,12670,0
|
|
20240117,154100,388529770,12670,12670,12670,12670,0
|
|
20240117,154000,388529770,12670,12670,12670,12670,0
|
|
20240117,153900,388529770,12670,12670,12670,12670,0
|
|
20240117,153800,388529770,12670,12670,12670,12670,0
|
|
20240117,153700,388529770,12670,12670,12670,12670,0
|
|
20240117,153600,388529770,12670,12670,12670,12670,0
|
|
20240117,153500,388529770,12670,12670,12670,12670,0
|
|
20240117,153400,388529770,12670,12670,12670,12670,0
|
|
20240117,153300,388529770,12670,12670,12670,12670,366
|
|
20240117,153200,388529770,12670,12670,12670,12670,0
|
|
20240117,153100,388529770,12670,12670,12670,12670,0
|
|
20240117,153000,388529770,12670,12670,12670,12670,366
|
|
20240117,152900,383892550,12670,12670,12670,12670,0
|
|
20240117,152800,383892550,12670,12670,12670,12670,0
|
|
20240117,152700,383892550,12670,12670,12670,12670,0
|
|
20240117,152600,383892550,12670,12670,12670,12670,0
|
|
20240117,152500,383892550,12670,12670,12670,12670,0
|
|
20240117,152400,383892550,12670,12670,12670,12670,0
|
|
20240117,152300,383892550,12670,12670,12670,12670,0
|
|
20240117,152200,383892550,12670,12670,12670,12670,0
|
|
20240117,152100,383892550,12670,12670,12670,12670,0
|
|
20240117,152000,383892550,12670,12670,12670,12670,0
|
|
20240117,151900,383892550,12670,12620,12670,12620,100
|
|
20240117,151800,382627930,12620,12630,12630,12620,33
|
|
20240117,151700,382211210,12630,12630,12650,12630,28
|
|
20240117,151600,381857550,12630,12630,12630,12630,0
|
|
20240117,151500,381857550,12630,12630,12630,12630,26
|
|
20240117,151400,381529170,12650,12640,12650,12640,25
|
|
20240117,151300,381213000,12640,12640,12640,12640,12
|
|
20240117,151200,381061320,12620,12620,12620,12620,0
|
|
20240117,151100,381061320,12620,12620,12620,12620,0
|
|
20240117,151000,381061320,12620,12620,12620,12620,2
|
|
20240117,150900,381036080,12630,12620,12630,12620,43
|
|
20240117,150800,380493270,12630,12610,12630,12610,60
|
|
20240117,150700,379736190,12610,12610,12610,12610,0
|
|
20240117,150600,379736190,12610,12600,12610,12600,5
|
|
20240117,150500,379673180,12610,12610,12620,12610,250
|
|
20240117,150400,376518580,12600,12600,12600,12600,0
|
|
20240117,150300,376518580,12600,12600,12600,12600,0
|
|
20240117,150200,376518580,12600,12620,12620,12600,356
|
|
20240117,150100,372029520,12620,12610,12620,12610,29
|
|
20240117,150000,371663820,12610,12610,12610,12610,0
|
|
20240117,145900,371663820,12610,12610,12610,12610,1
|
|
20240117,145800,371651210,12610,12610,12610,12610,65
|
|
20240117,145700,370831560,12620,12620,12620,12620,15
|
|
20240117,145600,370642260,12620,12620,12620,12620,1
|
|
20240117,145500,370629640,12610,12610,12610,12610,1
|
|
20240117,145400,370617030,12610,12610,12610,12610,21
|
|
20240117,145300,370352220,12610,12610,12610,12610,28
|
|
20240117,145200,369999140,12610,12610,12610,12610,11
|
|
20240117,145100,369860430,12610,12620,12620,12610,3
|
|
20240117,145000,369822580,12620,12630,12630,12620,103
|
|
20240117,144900,368522710,12630,12630,12630,12630,4
|
|
20240117,144800,368472190,12630,12630,12630,12630,0
|
|
20240117,144700,368472190,12630,12630,12630,12630,0
|
|
20240117,144600,368472190,12630,12610,12640,12610,114
|
|
20240117,144500,367032000,12620,12620,12620,12620,229
|
|
20240117,144400,364142020,12620,12620,12620,12620,0
|
|
20240117,144300,364142020,12620,12620,12620,12620,198
|
|
20240117,144200,361643260,12630,12630,12630,12630,0
|
|
20240117,144100,361643260,12630,12630,12630,12630,29
|
|
20240117,144000,361276990,12630,12620,12630,12620,51
|
|
20240117,143900,360633180,12620,12630,12630,12620,23
|
|
20240117,143800,360342820,12630,12630,12630,12630,0
|
|
20240117,143700,360342820,12630,12630,12630,12620,131
|
|
20240117,143600,358688570,12620,12630,12630,12620,66
|
|
20240117,143500,357855120,12620,12620,12620,12620,22
|
|
20240117,143400,357577480,12620,12620,12620,12620,0
|
|
20240117,143300,357577480,12620,12630,12630,12620,16
|
|
20240117,143200,357375550,12630,12630,12630,12630,164
|
|
20240117,143100,355304230,12650,12650,12650,12650,0
|
|
20240117,143000,355304230,12650,12640,12650,12630,40
|
|
20240117,142900,354798570,12660,12630,12660,12630,12
|
|
20240117,142800,354646900,12630,12640,12640,12630,16
|
|
20240117,142700,354444670,12640,12640,12640,12640,9
|
|
20240117,142600,354330910,12660,12650,12660,12650,12
|
|
20240117,142500,354179100,12660,12640,12660,12640,14
|
|
20240117,142400,354002080,12660,12640,12660,12640,52
|
|
20240117,142300,353344780,12660,12650,12660,12650,2
|
|
20240117,142200,353319470,12650,12650,12650,12650,14
|
|
20240117,142100,353142370,12670,12640,12670,12630,48
|
|
20240117,142000,352534930,12630,12630,12630,12630,11
|
|
20240117,141900,352396000,12630,12630,12630,12630,0
|
|
20240117,141800,352396000,12630,12630,12630,12630,28
|
|
20240117,141700,352042360,12630,12640,12640,12630,48
|
|
20240117,141600,351435820,12670,12670,12670,12670,0
|
|
20240117,141500,351435820,12670,12660,12670,12660,2
|
|
20240117,141400,351410490,12670,12630,12670,12630,45
|
|
20240117,141300,350842070,12630,12630,12630,12630,7
|
|
20240117,141200,350753660,12630,12630,12640,12630,40
|
|
20240117,141100,350248450,12640,12640,12640,12640,2
|
|
20240117,141000,350223170,12640,12640,12640,12640,9
|
|
20240117,140900,350109410,12640,12670,12670,12640,115
|
|
20240117,140800,348655620,12660,12650,12670,12640,141
|
|
20240117,140700,346870030,12650,12650,12650,12640,11
|
|
20240117,140600,346730930,12650,12640,12670,12640,27
|
|
20240117,140500,346389190,12670,12660,12670,12640,14
|
|
20240117,140400,346212030,12670,12640,12670,12640,40
|
|
20240117,140300,345705820,12640,12630,12650,12630,30
|
|
20240117,140200,345326620,12620,12630,12630,12620,72
|
|
20240117,140100,344417390,12630,12630,12630,12630,7
|
|
20240117,140000,344328980,12630,12630,12630,12630,0
|
|
20240117,135900,344328980,12630,12630,12630,12630,10
|
|
20240117,135800,344202680,12630,12630,12630,12630,1
|
|
20240117,135700,344190050,12640,12630,12660,12630,33
|
|
20240117,135600,343773220,12630,12640,12640,12630,219
|
|
20240117,135500,341007010,12660,12640,12660,12630,718
|
|
20240117,135400,331938550,12630,12630,12640,12630,33
|
|
20240117,135300,331521640,12630,12640,12660,12630,46
|
|
20240117,135200,330940510,12640,12640,12640,12630,236
|
|
20240117,135100,327957810,12650,12650,12650,12650,0
|
|
20240117,135000,327957810,12650,12650,12650,12650,1
|
|
20240117,134900,327945160,12640,12640,12640,12640,9
|
|
20240117,134800,327831400,12640,12640,12640,12640,0
|
|
20240117,134700,327831400,12640,12640,12640,12640,1
|
|
20240117,134600,327818760,12640,12640,12640,12640,0
|
|
20240117,134500,327818760,12640,12640,12640,12640,7
|
|
20240117,134400,327730280,12650,12640,12650,12640,2
|
|
20240117,134300,327704990,12640,12640,12640,12640,28
|
|
20240117,134200,327351070,12650,12640,12650,12640,41
|
|
20240117,134100,326832820,12640,12640,12640,12640,7
|
|
20240117,134000,326744340,12650,12650,12650,12650,2
|
|
20240117,133900,326719040,12650,12650,12660,12640,50
|
|
20240117,133800,326086780,12640,12640,12640,12640,1
|
|
20240117,133700,326074140,12640,12640,12640,12640,43
|
|
20240117,133600,325530620,12640,12640,12640,12640,18
|
|
20240117,133500,325303100,12640,12650,12650,12640,29
|
|
20240117,133400,324936260,12660,12660,12660,12660,1
|
|
20240117,133300,324923600,12650,12650,12660,12650,39
|
|
20240117,133200,324430140,12650,12650,12650,12650,28
|
|
20240117,133100,324075940,12650,12650,12650,12650,6
|
|
20240117,133000,324000040,12650,12650,12650,12650,32
|
|
20240117,132900,323595240,12660,12660,12660,12660,0
|
|
20240117,132800,323595240,12660,12660,12660,12650,34
|
|
20240117,132700,323165080,12650,12660,12660,12650,19
|
|
20240117,132600,322924710,12660,12650,12660,12650,27
|
|
20240117,132500,322583020,12660,12660,12660,12660,29
|
|
20240117,132400,322215880,12670,12650,12670,12650,67
|
|
20240117,132300,321368060,12650,12660,12660,12650,236
|
|
20240117,132200,318382260,12660,12660,12660,12660,9
|
|
20240117,132100,318268320,12670,12660,12670,12660,249
|
|
20240117,132000,315115970,12660,12660,12660,12660,28
|
|
20240117,131900,314761490,12670,12670,12680,12660,13
|
|
20240117,131800,314596760,12670,12670,12670,12670,36
|
|
20240117,131700,314140640,12670,12670,12670,12670,0
|
|
20240117,131600,314140640,12670,12680,12680,12670,11
|
|
20240117,131500,314001170,12680,12680,12680,12680,11
|
|
20240117,131400,313861690,12680,12680,12680,12680,7
|
|
20240117,131300,313772930,12680,12680,12680,12680,1
|
|
20240117,131200,313760250,12680,12680,12680,12680,28
|
|
20240117,131100,313405210,12680,12680,12680,12680,0
|
|
20240117,131000,313405210,12680,12680,12680,12680,12
|
|
20240117,130900,313253050,12680,12680,12680,12680,0
|
|
20240117,130800,313253050,12680,12680,12680,12680,29
|
|
20240117,130700,312885330,12690,12690,12690,12690,14
|
|
20240117,130600,312707670,12690,12700,12700,12690,24
|
|
20240117,130500,312402940,12690,12680,12690,12680,4
|
|
20240117,130400,312352190,12680,12680,12680,12680,0
|
|
20240117,130300,312352190,12680,12680,12680,12680,0
|
|
20240117,130200,312352190,12680,12680,12680,12680,16
|
|
20240117,130100,312149310,12690,12690,12690,12690,2
|
|
20240117,130000,312123930,12680,12680,12680,12680,23
|
|
20240117,125900,311832290,12670,12670,12670,12670,8
|
|
20240117,125800,311730930,12670,12670,12670,12670,7
|
|
20240117,125700,311642240,12670,12670,12670,12670,0
|
|
20240117,125600,311642240,12670,12660,12670,12660,85
|
|
20240117,125500,310565300,12660,12660,12660,12660,0
|
|
20240117,125400,310565300,12660,12660,12660,12660,8
|
|
20240117,125300,310464020,12670,12650,12670,12650,116
|
|
20240117,125200,308995730,12660,12670,12670,12660,535
|
|
20240117,125100,302220930,12670,12670,12670,12670,263
|
|
20240117,125000,298888720,12670,12670,12670,12670,7
|
|
20240117,124900,298800030,12680,12670,12680,12670,42
|
|
20240117,124800,298267840,12670,12670,12670,12670,1
|
|
20240117,124700,298255170,12670,12680,12680,12670,113
|
|
20240117,124600,296822460,12670,12670,12670,12670,15
|
|
20240117,124500,296632410,12670,12670,12670,12670,1
|
|
20240117,124400,296619740,12670,12670,12670,12670,5
|
|
20240117,124300,296556390,12670,12670,12670,12670,12
|
|
20240117,124200,296404350,12670,12670,12670,12670,37
|
|
20240117,124100,295935560,12680,12680,12680,12680,1
|
|
20240117,124000,295922880,12670,12680,12680,12670,325
|
|
20240117,123900,291802600,12680,12680,12680,12680,0
|
|
20240117,123800,291802600,12680,12690,12690,12680,9
|
|
20240117,123700,291688460,12680,12680,12680,12680,1
|
|
20240117,123600,291675780,12680,12680,12680,12680,0
|
|
20240117,123500,291675780,12680,12680,12680,12680,0
|
|
20240117,123400,291675780,12680,12690,12690,12680,41
|
|
20240117,123300,291155850,12690,12690,12690,12690,3
|
|
20240117,123200,291117780,12680,12690,12690,12680,4
|
|
20240117,123100,291067030,12680,12680,12690,12680,87
|
|
20240117,123000,289963090,12680,12680,12680,12680,0
|
|
20240117,122900,289963090,12680,12680,12680,12680,1
|
|
20240117,122800,289950410,12680,12680,12680,12680,0
|
|
20240117,122700,289950410,12680,12680,12680,12680,7
|
|
20240117,122600,289861650,12680,12680,12680,12680,6
|
|
20240117,122500,289785570,12680,12680,12680,12680,77
|
|
20240117,122400,288809210,12680,12680,12680,12680,0
|
|
20240117,122300,288809210,12680,12680,12680,12680,9
|
|
20240117,122200,288695090,12680,12680,12680,12680,0
|
|
20240117,122100,288695090,12680,12680,12680,12680,28
|
|
20240117,122000,288340050,12680,12680,12680,12680,1
|
|
20240117,121900,288327370,12670,12690,12700,12670,11636
|
|
20240117,121800,140554070,12680,12680,12680,12680,0
|
|
20240117,121700,140554070,12680,12680,12680,12680,6
|
|
20240117,121600,140477990,12680,12680,12680,12680,0
|
|
20240117,121500,140477990,12680,12680,12680,12680,8
|
|
20240117,121400,140376550,12680,12680,12680,12680,0
|
|
20240117,121300,140376550,12680,12680,12680,12680,4
|
|
20240117,121200,140325830,12680,12670,12680,12670,3
|
|
20240117,121100,140287810,12680,12670,12680,12670,9
|
|
20240117,121000,140173760,12690,12690,12690,12690,44
|
|
20240117,120900,139615400,12690,12690,12690,12670,1167
|
|
20240117,120800,124820920,12700,12700,12700,12700,21
|
|
20240117,120700,124554220,12700,12700,12710,12700,36
|
|
20240117,120600,124097010,12700,12700,12700,12700,1
|
|
20240117,120500,124084310,12710,12710,12710,12710,0
|
|
20240117,120400,124084310,12710,12710,12710,12710,37
|
|
20240117,120300,123614040,12710,12710,12720,12710,1179
|
|
20240117,120200,108628930,12710,12710,12710,12710,1
|
|
20240117,120100,108616220,12710,12710,12710,12710,61
|
|
20240117,120000,107840910,12710,12710,12710,12710,0
|
|
20240117,115900,107840910,12710,12710,12710,12700,453
|
|
20240117,115800,102083350,12730,12730,12730,12730,0
|
|
20240117,115700,102083350,12730,12710,12770,12700,1152
|
|
20240117,115600,87410270,12710,12700,12710,12700,7
|
|
20240117,115500,87321360,12700,12700,12700,12700,8
|
|
20240117,115400,87219760,12710,12710,12710,12710,0
|
|
20240117,115300,87219760,12710,12700,12710,12700,34
|
|
20240117,115200,86787910,12690,12690,12690,12680,8
|
|
20240117,115100,86686410,12690,12680,12690,12680,9
|
|
20240117,115000,86572270,12700,12690,12700,12690,2
|
|
20240117,114900,86546880,12680,12690,12690,12680,28
|
|
20240117,114800,86191730,12680,12680,12680,12680,6
|
|
20240117,114700,86115650,12700,12690,12700,12680,9
|
|
20240117,114600,86001500,12680,12680,12680,12680,1
|
|
20240117,114500,85988820,12700,12700,12700,12690,44
|
|
20240117,114400,85430040,12700,12700,12700,12680,311
|
|
20240117,114300,81483720,12700,12690,12700,12690,9
|
|
20240117,114200,81369490,12700,12700,12700,12700,1
|
|
20240117,114100,81356790,12690,12690,12690,12690,1
|
|
20240117,114000,81344100,12700,12690,12700,12690,180
|
|
20240117,113900,79059710,12690,12700,12700,12690,8
|
|
20240117,113800,78958180,12690,12690,12700,12690,107
|
|
20240117,113700,77600290,12700,12700,12700,12700,0
|
|
20240117,113600,77600290,12700,12700,12700,12700,14
|
|
20240117,113500,77422490,12700,12700,12700,12700,8
|
|
20240117,113400,77320890,12700,12700,12700,12700,5
|
|
20240117,113300,77257390,12700,12700,12710,12690,187
|
|
20240117,113200,74883900,12700,12700,12710,12700,49
|
|
20240117,113100,74261570,12720,12720,12720,12720,0
|
|
20240117,113000,74261570,12720,12710,12720,12700,9
|
|
20240117,112900,74147230,12700,12700,12700,12700,50
|
|
20240117,112800,73512230,12700,12710,12710,12700,19
|
|
20240117,112700,73270920,12700,12700,12700,12700,18
|
|
20240117,112600,73042320,12710,12710,12710,12710,0
|
|
20240117,112500,73042320,12710,12700,12710,12700,194
|
|
20240117,112400,70578280,12700,12700,12700,12700,31
|
|
20240117,112300,70184580,12700,12700,12700,12700,1
|
|
20240117,112200,70171880,12710,12710,12710,12700,177
|
|
20240117,112100,67923780,12710,12700,12710,12700,354
|
|
20240117,112000,63427900,12700,12700,12700,12700,9
|
|
20240117,111900,63313600,12710,12700,12710,12700,2
|
|
20240117,111800,63288190,12700,12700,12700,12700,2
|
|
20240117,111700,63262790,12710,12700,12710,12700,12
|
|
20240117,111600,63110290,12700,12710,12710,12700,24
|
|
20240117,111500,62805380,12710,12710,12710,12710,20
|
|
20240117,111400,62551180,12710,12710,12710,12710,0
|
|
20240117,111300,62551180,12710,12720,12720,12710,9
|
|
20240117,111200,62436780,12710,12710,12710,12710,8
|
|
20240117,111100,62335100,12710,12720,12720,12710,8
|
|
20240117,111000,62233410,12710,12710,12710,12710,0
|
|
20240117,110900,62233410,12710,12710,12710,12710,64
|
|
20240117,110800,61419970,12710,12710,12720,12710,13
|
|
20240117,110700,61254720,12710,12710,12710,12710,0
|
|
20240117,110600,61254720,12710,12710,12710,12710,0
|
|
20240117,110500,61254720,12710,12720,12720,12710,2
|
|
20240117,110400,61229290,12710,12720,12720,12710,27
|
|
20240117,110300,60885930,12710,12710,12710,12710,39
|
|
20240117,110200,60390240,12710,12710,12740,12710,165
|
|
20240117,110100,58292320,12710,12710,12710,12710,0
|
|
20240117,110000,58292320,12710,12720,12720,12710,11
|
|
20240117,105900,58152500,12710,12710,12710,12710,0
|
|
20240117,105800,58152500,12710,12710,12710,12710,0
|
|
20240117,105700,58152500,12710,12710,12710,12710,0
|
|
20240117,105600,58152500,12710,12710,12710,12710,8
|
|
20240117,105500,58050820,12710,12710,12710,12710,5
|
|
20240117,105400,57987270,12710,12720,12720,12710,3
|
|
20240117,105300,57949130,12720,12720,12720,12720,0
|
|
20240117,105200,57949130,12720,12710,12720,12710,34
|
|
20240117,105100,57516930,12710,12710,12710,12710,0
|
|
20240117,105000,57516930,12710,12710,12710,12710,0
|
|
20240117,104900,57516930,12710,12710,12710,12710,0
|
|
20240117,104800,57516930,12710,12710,12710,12710,23
|
|
20240117,104700,57224600,12710,12710,12710,12710,0
|
|
20240117,104600,57224600,12710,12710,12710,12710,0
|
|
20240117,104500,57224600,12710,12710,12710,12710,15
|
|
20240117,104400,57033950,12720,12720,12720,12720,1
|
|
20240117,104300,57021230,12740,12710,12740,12710,2
|
|
20240117,104200,56995780,12710,12710,12710,12710,0
|
|
20240117,104100,56995780,12710,12710,12710,12710,0
|
|
20240117,104000,56995780,12710,12720,12720,12710,11
|
|
20240117,103900,56855940,12720,12720,12720,12720,0
|
|
20240117,103800,56855940,12720,12720,12720,12720,0
|
|
20240117,103700,56855940,12720,12730,12730,12720,17
|
|
20240117,103600,56639690,12740,12730,12740,12730,12
|
|
20240117,103500,56486890,12730,12730,12730,12730,0
|
|
20240117,103400,56486890,12730,12730,12730,12730,0
|
|
20240117,103300,56486890,12730,12730,12730,12730,20
|
|
20240117,103200,56232290,12730,12730,12730,12730,0
|
|
20240117,103100,56232290,12730,12730,12730,12730,0
|
|
20240117,103000,56232290,12730,12730,12730,12730,22
|
|
20240117,102900,55952230,12730,12710,12730,12710,215
|
|
20240117,102800,53218470,12720,12720,12720,12720,0
|
|
20240117,102700,53218470,12720,12720,12720,12720,10
|
|
20240117,102600,53091270,12710,12710,12710,12710,17
|
|
20240117,102500,52875200,12720,12720,12720,12710,25
|
|
20240117,102400,52557280,12710,12710,12710,12710,0
|
|
20240117,102300,52557280,12710,12710,12710,12710,18
|
|
20240117,102200,52328500,12720,12720,12720,12720,0
|
|
20240117,102100,52328500,12720,12710,12720,12710,12
|
|
20240117,102000,52175940,12710,12720,12720,12710,19
|
|
20240117,101900,51934320,12720,12720,12720,12720,0
|
|
20240117,101800,51934320,12720,12720,12720,12720,0
|
|
20240117,101700,51934320,12720,12720,12720,12720,8
|
|
20240117,101600,51832560,12720,12720,12720,12720,0
|
|
20240117,101500,51832560,12720,12720,12720,12720,104
|
|
20240117,101400,50509680,12730,12740,12750,12730,362
|
|
20240117,101300,45900650,12740,12740,12740,12740,8
|
|
20240117,101200,45798730,12740,12740,12750,12740,41
|
|
20240117,101100,45276300,12730,12750,12750,12730,65
|
|
20240117,101000,44447850,12750,12750,12750,12730,5
|
|
20240117,100900,44384160,12740,12750,12750,12740,85
|
|
20240117,100800,43301250,12760,12760,12760,12760,1
|
|
20240117,100700,43288490,12740,12740,12740,12740,11
|
|
20240117,100600,43148350,12760,12750,12760,12740,169
|
|
20240117,100500,40993450,12740,12740,12740,12740,10
|
|
20240117,100400,40866050,12740,12760,12760,12740,24
|
|
20240117,100300,40560170,12760,12760,12760,12760,1
|
|
20240117,100200,40547410,12750,12750,12750,12750,0
|
|
20240117,100100,40547410,12750,12750,12750,12750,45
|
|
20240117,100000,39973660,12750,12750,12750,12750,0
|
|
20240117,095900,39973660,12750,12750,12750,12750,32
|
|
20240117,095800,39565660,12760,12790,12790,12760,3
|
|
20240117,095700,39527330,12790,12760,12790,12750,11
|
|
20240117,095600,39387020,12790,12790,12790,12790,0
|
|
20240117,095500,39387020,12790,12790,12790,12790,11
|
|
20240117,095400,39246330,12790,12750,12790,12740,45
|
|
20240117,095300,38671860,12760,12770,12770,12740,379
|
|
20240117,095200,33839500,12770,12770,12770,12770,10
|
|
20240117,095100,33711800,12770,12770,12770,12770,0
|
|
20240117,095000,33711800,12770,12770,12770,12770,9
|
|
20240117,094900,33596870,12770,12770,12770,12770,10
|
|
20240117,094800,33469170,12770,12770,12770,12770,0
|
|
20240117,094700,33469170,12770,12770,12770,12770,6
|
|
20240117,094600,33392550,12770,12770,12770,12770,0
|
|
20240117,094500,33392550,12770,12790,12790,12770,43
|
|
20240117,094400,32842940,12800,12810,12810,12800,85
|
|
20240117,094300,31754840,12810,12810,12810,12810,17
|
|
20240117,094200,31537070,12800,12800,12800,12800,0
|
|
20240117,094100,31537070,12800,12800,12800,12800,37
|
|
20240117,094000,31063470,12810,12810,12810,12810,12
|
|
20240117,093900,30909750,12810,12810,12810,12810,1
|
|
20240117,093800,30896940,12810,12810,12810,12810,2
|
|
20240117,093700,30871320,12770,12770,12810,12770,208
|
|
20240117,093600,28209620,12760,12750,12760,12750,47
|
|
20240117,093500,27609980,12760,12760,12760,12760,14
|
|
20240117,093400,27431340,12750,12740,12750,12740,76
|
|
20240117,093300,26462500,12750,12750,12750,12750,1
|
|
20240117,093200,26449750,12740,12740,12740,12740,28
|
|
20240117,093100,26093030,12740,12740,12740,12740,0
|
|
20240117,093000,26093030,12740,12750,12750,12740,18
|
|
20240117,092900,25863700,12750,12750,12750,12750,0
|
|
20240117,092800,25863700,12750,12750,12750,12750,50
|
|
20240117,092700,25226200,12740,12740,12750,12740,12
|
|
20240117,092600,25073260,12740,12740,12740,12740,34
|
|
20240117,092500,24640100,12740,12740,12740,12740,78
|
|
20240117,092400,23646380,12740,12740,12740,12740,2
|
|
20240117,092300,23620900,12740,12750,12750,12740,8
|
|
20240117,092200,23518970,12750,12750,12750,12740,15
|
|
20240117,092100,23327810,12750,12750,12750,12750,0
|
|
20240117,092000,23327810,12750,12760,12760,12750,24
|
|
20240117,091900,23021800,12760,12760,12760,12760,0
|
|
20240117,091800,23021800,12760,12770,12770,12760,454
|
|
20240117,091700,17226720,12790,12790,12790,12790,0
|
|
20240117,091600,17226720,12790,12790,12790,12790,0
|
|
20240117,091500,17226720,12790,12790,12790,12790,0
|
|
20240117,091400,17226720,12790,12780,12790,12780,521
|
|
20240117,091300,10568330,12790,12790,12790,12780,168
|
|
20240117,091200,8419780,12780,12790,12790,12780,178
|
|
20240117,091100,6143270,12790,12790,12790,12790,14
|
|
20240117,091000,5964210,12790,12790,12790,12790,0
|
|
20240117,090900,5964210,12790,12790,12790,12790,6
|
|
20240117,090800,5887470,12790,12790,12790,12790,8
|
|
20240117,090700,5785150,12790,12800,12800,12790,12
|
|
20240117,090600,5631650,12810,12810,12810,12810,1
|
|
20240117,090500,5618840,12790,12800,12800,12790,309
|
|
20240117,090400,1664670,12800,12800,12800,12800,1
|
|
20240117,090300,1651870,12800,12800,12800,12800,0
|
|
20240117,090200,1651870,12800,12800,12800,12800,0
|
|
20240117,090100,1651870,12800,12800,12800,12800,0
|
|
20240117,090000,1651870,12800,12820,12820,12800,129
|