666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200300,589214360,12530,12530,12530,12530,700
|
|
20240119,200200,589214360,12530,12530,12530,12530,0
|
|
20240119,200100,589214360,12530,12530,12530,12530,0
|
|
20240119,200000,589214360,12530,12530,12530,12530,0
|
|
20240119,195900,589214360,12530,12530,12530,12530,0
|
|
20240119,195800,589214360,12530,12530,12530,12530,0
|
|
20240119,195700,589214360,12530,12530,12530,12530,0
|
|
20240119,195600,589214360,12530,12530,12530,12530,0
|
|
20240119,195500,589214360,12530,12530,12530,12530,0
|
|
20240119,195400,589214360,12530,12530,12530,12530,0
|
|
20240119,195300,589214360,12530,12530,12530,12530,0
|
|
20240119,195200,589214360,12530,12530,12530,12530,0
|
|
20240119,195100,589214360,12530,12530,12530,12530,0
|
|
20240119,195000,589214360,12530,12530,12530,12530,0
|
|
20240119,194900,589214360,12530,12530,12530,12530,0
|
|
20240119,194800,589214360,12530,12530,12530,12530,0
|
|
20240119,194700,589214360,12530,12530,12530,12530,0
|
|
20240119,194600,589214360,12530,12530,12530,12530,0
|
|
20240119,194500,589214360,12530,12530,12530,12530,0
|
|
20240119,194400,589214360,12530,12530,12530,12530,0
|
|
20240119,194300,589214360,12530,12530,12530,12530,0
|
|
20240119,194200,589214360,12530,12530,12530,12530,0
|
|
20240119,194100,589214360,12530,12530,12530,12530,0
|
|
20240119,194000,589214360,12530,12530,12530,12530,0
|
|
20240119,193900,589214360,12530,12530,12530,12530,0
|
|
20240119,193800,589214360,12530,12530,12530,12530,0
|
|
20240119,193700,589214360,12530,12530,12530,12530,0
|
|
20240119,193600,589214360,12530,12530,12530,12530,0
|
|
20240119,193500,589214360,12530,12530,12530,12530,0
|
|
20240119,193400,589214360,12530,12530,12530,12530,0
|
|
20240119,193300,589214360,12530,12530,12530,12530,700
|
|
20240119,193200,589214360,12530,12530,12530,12530,0
|
|
20240119,193100,589214360,12530,12530,12530,12530,0
|
|
20240119,193000,589214360,12530,12530,12530,12530,0
|
|
20240119,192900,589214360,12530,12530,12530,12530,0
|
|
20240119,192800,589214360,12530,12530,12530,12530,0
|
|
20240119,192700,589214360,12530,12530,12530,12530,0
|
|
20240119,192600,589214360,12530,12530,12530,12530,0
|
|
20240119,192500,589214360,12530,12530,12530,12530,0
|
|
20240119,192400,589214360,12530,12530,12530,12530,0
|
|
20240119,192300,589214360,12530,12530,12530,12530,0
|
|
20240119,192200,589214360,12530,12530,12530,12530,0
|
|
20240119,192100,589214360,12530,12530,12530,12530,0
|
|
20240119,192000,589214360,12530,12530,12530,12530,0
|
|
20240119,191900,589214360,12530,12530,12530,12530,0
|
|
20240119,191800,589214360,12530,12530,12530,12530,0
|
|
20240119,191700,589214360,12530,12530,12530,12530,0
|
|
20240119,191600,589214360,12530,12530,12530,12530,0
|
|
20240119,191500,589214360,12530,12530,12530,12530,0
|
|
20240119,191400,589214360,12530,12530,12530,12530,0
|
|
20240119,191300,589214360,12530,12530,12530,12530,0
|
|
20240119,191200,589214360,12530,12530,12530,12530,0
|
|
20240119,191100,589214360,12530,12530,12530,12530,0
|
|
20240119,191000,589214360,12530,12530,12530,12530,0
|
|
20240119,190900,589214360,12530,12530,12530,12530,0
|
|
20240119,190800,589214360,12530,12530,12530,12530,0
|
|
20240119,190700,589214360,12530,12530,12530,12530,0
|
|
20240119,190600,589214360,12530,12530,12530,12530,0
|
|
20240119,190500,589214360,12530,12530,12530,12530,0
|
|
20240119,190400,589214360,12530,12530,12530,12530,0
|
|
20240119,190300,589214360,12530,12530,12530,12530,700
|
|
20240119,190200,589214360,12530,12530,12530,12530,0
|
|
20240119,190100,589214360,12530,12530,12530,12530,0
|
|
20240119,190000,589214360,12530,12530,12530,12530,0
|
|
20240119,185900,589214360,12530,12530,12530,12530,0
|
|
20240119,185800,589214360,12530,12530,12530,12530,0
|
|
20240119,185700,589214360,12530,12530,12530,12530,0
|
|
20240119,185600,589214360,12530,12530,12530,12530,0
|
|
20240119,185500,589214360,12530,12530,12530,12530,0
|
|
20240119,185400,589214360,12530,12530,12530,12530,0
|
|
20240119,185300,589214360,12530,12530,12530,12530,0
|
|
20240119,185200,589214360,12530,12530,12530,12530,0
|
|
20240119,185100,589214360,12530,12530,12530,12530,0
|
|
20240119,185000,589214360,12530,12530,12530,12530,0
|
|
20240119,184900,589214360,12530,12530,12530,12530,0
|
|
20240119,184800,589214360,12530,12530,12530,12530,0
|
|
20240119,184700,589214360,12530,12530,12530,12530,0
|
|
20240119,184600,589214360,12530,12530,12530,12530,0
|
|
20240119,184500,589214360,12530,12530,12530,12530,0
|
|
20240119,184400,589214360,12530,12530,12530,12530,0
|
|
20240119,184300,589214360,12530,12530,12530,12530,0
|
|
20240119,184200,589214360,12530,12530,12530,12530,0
|
|
20240119,184100,589214360,12530,12530,12530,12530,0
|
|
20240119,184000,589214360,12530,12530,12530,12530,0
|
|
20240119,183900,589214360,12530,12530,12530,12530,0
|
|
20240119,183800,589214360,12530,12530,12530,12530,0
|
|
20240119,183700,589214360,12530,12530,12530,12530,0
|
|
20240119,183600,589214360,12530,12530,12530,12530,0
|
|
20240119,183500,589214360,12530,12530,12530,12530,0
|
|
20240119,183400,589214360,12530,12530,12530,12530,0
|
|
20240119,183300,589214360,12530,12530,12530,12530,700
|
|
20240119,183200,589214360,12530,12530,12530,12530,0
|
|
20240119,183100,589214360,12530,12530,12530,12530,0
|
|
20240119,183000,589214360,12530,12530,12530,12530,0
|
|
20240119,182900,589214360,12530,12530,12530,12530,0
|
|
20240119,182800,589214360,12530,12530,12530,12530,0
|
|
20240119,182700,589214360,12530,12530,12530,12530,0
|
|
20240119,182600,589214360,12530,12530,12530,12530,0
|
|
20240119,182500,589214360,12530,12530,12530,12530,0
|
|
20240119,182400,589214360,12530,12530,12530,12530,0
|
|
20240119,182300,589214360,12530,12530,12530,12530,0
|
|
20240119,182200,589214360,12530,12530,12530,12530,0
|
|
20240119,182100,589214360,12530,12530,12530,12530,0
|
|
20240119,182000,589214360,12530,12530,12530,12530,0
|
|
20240119,181900,589214360,12530,12530,12530,12530,0
|
|
20240119,181800,589214360,12530,12530,12530,12530,0
|
|
20240119,181700,589214360,12530,12530,12530,12530,0
|
|
20240119,181600,589214360,12530,12530,12530,12530,0
|
|
20240119,181500,589214360,12530,12530,12530,12530,0
|
|
20240119,181400,589214360,12530,12530,12530,12530,0
|
|
20240119,181300,589214360,12530,12530,12530,12530,0
|
|
20240119,181200,589214360,12530,12530,12530,12530,0
|
|
20240119,181100,589214360,12530,12530,12530,12530,0
|
|
20240119,181000,589214360,12530,12530,12530,12530,0
|
|
20240119,180900,589214360,12530,12530,12530,12530,0
|
|
20240119,180800,589214360,12530,12530,12530,12530,0
|
|
20240119,180700,589214360,12530,12530,12530,12530,0
|
|
20240119,180600,589214360,12530,12530,12530,12530,0
|
|
20240119,180500,589214360,12530,12530,12530,12530,0
|
|
20240119,180400,589214360,12530,12530,12530,12530,0
|
|
20240119,180300,589214360,12530,12530,12530,12530,700
|
|
20240119,180200,589214360,12530,12530,12530,12530,0
|
|
20240119,180100,589214360,12530,12530,12530,12530,0
|
|
20240119,180000,589214360,12530,12530,12530,12530,0
|
|
20240119,175900,589214360,12530,12530,12530,12530,0
|
|
20240119,175800,589214360,12530,12530,12530,12530,0
|
|
20240119,175700,589214360,12530,12530,12530,12530,0
|
|
20240119,175600,589214360,12530,12530,12530,12530,0
|
|
20240119,175500,589214360,12530,12530,12530,12530,0
|
|
20240119,175400,589214360,12530,12530,12530,12530,0
|
|
20240119,175300,589214360,12530,12530,12530,12530,0
|
|
20240119,175200,589214360,12530,12530,12530,12530,0
|
|
20240119,175100,589214360,12530,12530,12530,12530,0
|
|
20240119,175000,589214360,12530,12530,12530,12530,0
|
|
20240119,174900,589214360,12530,12530,12530,12530,0
|
|
20240119,174800,589214360,12530,12530,12530,12530,0
|
|
20240119,174700,589214360,12530,12530,12530,12530,0
|
|
20240119,174600,589214360,12530,12530,12530,12530,0
|
|
20240119,174500,589214360,12530,12530,12530,12530,0
|
|
20240119,174400,589214360,12530,12530,12530,12530,0
|
|
20240119,174300,589214360,12530,12530,12530,12530,0
|
|
20240119,174200,589214360,12530,12530,12530,12530,0
|
|
20240119,174100,589214360,12530,12530,12530,12530,0
|
|
20240119,174000,589214360,12530,12530,12530,12530,0
|
|
20240119,173900,589214360,12530,12530,12530,12530,0
|
|
20240119,173800,589214360,12530,12530,12530,12530,0
|
|
20240119,173700,589214360,12530,12530,12530,12530,0
|
|
20240119,173600,589214360,12530,12530,12530,12530,0
|
|
20240119,173500,589214360,12530,12530,12530,12530,0
|
|
20240119,173400,589214360,12530,12530,12530,12530,0
|
|
20240119,173300,589214360,12530,12530,12530,12530,700
|
|
20240119,173200,589214360,12530,12530,12530,12530,0
|
|
20240119,173100,589214360,12530,12530,12530,12530,0
|
|
20240119,173000,589214360,12530,12530,12530,12530,0
|
|
20240119,172900,589214360,12530,12530,12530,12530,0
|
|
20240119,172800,589214360,12530,12530,12530,12530,0
|
|
20240119,172700,589214360,12530,12530,12530,12530,0
|
|
20240119,172600,589214360,12530,12530,12530,12530,0
|
|
20240119,172500,589214360,12530,12530,12530,12530,0
|
|
20240119,172400,589214360,12530,12530,12530,12530,0
|
|
20240119,172300,589214360,12530,12530,12530,12530,0
|
|
20240119,172200,589214360,12530,12530,12530,12530,0
|
|
20240119,172100,589214360,12530,12530,12530,12530,0
|
|
20240119,172000,589214360,12530,12530,12530,12530,0
|
|
20240119,171900,589214360,12530,12530,12530,12530,0
|
|
20240119,171800,589214360,12530,12530,12530,12530,0
|
|
20240119,171700,589214360,12530,12530,12530,12530,0
|
|
20240119,171600,589214360,12530,12530,12530,12530,0
|
|
20240119,171500,589214360,12530,12530,12530,12530,0
|
|
20240119,171400,589214360,12530,12530,12530,12530,0
|
|
20240119,171300,589214360,12530,12530,12530,12530,0
|
|
20240119,171200,589214360,12530,12530,12530,12530,0
|
|
20240119,171100,589214360,12530,12530,12530,12530,0
|
|
20240119,171000,589214360,12530,12530,12530,12530,0
|
|
20240119,170900,589214360,12530,12530,12530,12530,0
|
|
20240119,170800,589214360,12530,12530,12530,12530,0
|
|
20240119,170700,589214360,12530,12530,12530,12530,0
|
|
20240119,170600,589214360,12530,12530,12530,12530,0
|
|
20240119,170500,589214360,12530,12530,12530,12530,0
|
|
20240119,170400,589214360,12530,12530,12530,12530,0
|
|
20240119,170300,589214360,12530,12530,12530,12530,700
|
|
20240119,170200,589214360,12530,12530,12530,12530,0
|
|
20240119,170100,589214360,12530,12530,12530,12530,0
|
|
20240119,170000,589214360,12530,12530,12530,12530,0
|
|
20240119,165900,589214360,12530,12530,12530,12530,0
|
|
20240119,165800,589214360,12530,12530,12530,12530,0
|
|
20240119,165700,589214360,12530,12530,12530,12530,0
|
|
20240119,165600,589214360,12530,12530,12530,12530,0
|
|
20240119,165500,589214360,12530,12530,12530,12530,0
|
|
20240119,165400,589214360,12530,12530,12530,12530,0
|
|
20240119,165300,589214360,12530,12530,12530,12530,0
|
|
20240119,165200,589214360,12530,12530,12530,12530,0
|
|
20240119,165100,589214360,12530,12530,12530,12530,0
|
|
20240119,165000,589214360,12530,12530,12530,12530,0
|
|
20240119,164900,589214360,12530,12530,12530,12530,0
|
|
20240119,164800,589214360,12530,12530,12530,12530,0
|
|
20240119,164700,589214360,12530,12530,12530,12530,0
|
|
20240119,164600,589214360,12530,12530,12530,12530,0
|
|
20240119,164500,589214360,12530,12530,12530,12530,0
|
|
20240119,164400,589214360,12530,12530,12530,12530,0
|
|
20240119,164300,589214360,12530,12530,12530,12530,0
|
|
20240119,164200,589214360,12530,12530,12530,12530,0
|
|
20240119,164100,589214360,12530,12530,12530,12530,0
|
|
20240119,164000,589214360,12530,12530,12530,12530,0
|
|
20240119,163900,589214360,12530,12530,12530,12530,0
|
|
20240119,163800,589214360,12530,12530,12530,12530,0
|
|
20240119,163700,589214360,12530,12530,12530,12530,0
|
|
20240119,163600,589214360,12530,12530,12530,12530,0
|
|
20240119,163500,589214360,12530,12530,12530,12530,0
|
|
20240119,163400,589214360,12530,12530,12530,12530,0
|
|
20240119,163300,589214360,12530,12530,12530,12530,700
|
|
20240119,163200,589214360,12530,12530,12530,12530,0
|
|
20240119,163100,589214360,12530,12530,12530,12530,0
|
|
20240119,163000,589214360,12530,12530,12530,12530,0
|
|
20240119,162900,589214360,12530,12530,12530,12530,0
|
|
20240119,162800,589214360,12530,12530,12530,12530,0
|
|
20240119,162700,589214360,12530,12530,12530,12530,0
|
|
20240119,162600,589214360,12530,12530,12530,12530,0
|
|
20240119,162500,589214360,12530,12530,12530,12530,0
|
|
20240119,162400,589214360,12530,12530,12530,12530,0
|
|
20240119,162300,589214360,12530,12530,12530,12530,0
|
|
20240119,162200,589214360,12530,12530,12530,12530,0
|
|
20240119,162100,589214360,12530,12530,12530,12530,0
|
|
20240119,162000,589214360,12530,12530,12530,12530,0
|
|
20240119,161900,589214360,12530,12530,12530,12530,0
|
|
20240119,161800,589214360,12530,12530,12530,12530,0
|
|
20240119,161700,589214360,12530,12530,12530,12530,0
|
|
20240119,161600,589214360,12530,12530,12530,12530,0
|
|
20240119,161500,589214360,12530,12530,12530,12530,0
|
|
20240119,161400,589214360,12530,12530,12530,12530,0
|
|
20240119,161300,589214360,12530,12530,12530,12530,0
|
|
20240119,161200,589214360,12530,12530,12530,12530,0
|
|
20240119,161100,589214360,12530,12530,12530,12530,0
|
|
20240119,161000,589214360,12530,12530,12530,12530,0
|
|
20240119,160900,589214360,12530,12530,12530,12530,0
|
|
20240119,160800,589214360,12530,12530,12530,12530,0
|
|
20240119,160700,589214360,12530,12530,12530,12530,0
|
|
20240119,160600,589214360,12530,12530,12530,12530,0
|
|
20240119,160500,589214360,12530,12530,12530,12530,0
|
|
20240119,160400,589214360,12530,12530,12530,12530,0
|
|
20240119,160300,589214360,12530,12530,12530,12530,700
|
|
20240119,160200,589214360,12530,12530,12530,12530,0
|
|
20240119,160100,589214360,12530,12530,12530,12530,0
|
|
20240119,160000,589214360,12530,12530,12530,12530,0
|
|
20240119,155900,589214360,12530,12530,12530,12530,0
|
|
20240119,155800,589214360,12530,12530,12530,12530,0
|
|
20240119,155700,589214360,12530,12530,12530,12530,0
|
|
20240119,155600,589214360,12530,12530,12530,12530,0
|
|
20240119,155500,589214360,12530,12530,12530,12530,0
|
|
20240119,155400,589214360,12530,12530,12530,12530,0
|
|
20240119,155300,589214360,12530,12530,12530,12530,0
|
|
20240119,155200,589214360,12530,12530,12530,12530,0
|
|
20240119,155100,589214360,12530,12530,12530,12530,0
|
|
20240119,155000,589214360,12530,12530,12530,12530,0
|
|
20240119,154900,589214360,12530,12530,12530,12530,0
|
|
20240119,154800,589214360,12530,12530,12530,12530,0
|
|
20240119,154700,589214360,12530,12530,12530,12530,0
|
|
20240119,154600,589214360,12530,12530,12530,12530,0
|
|
20240119,154500,589214360,12530,12530,12530,12530,0
|
|
20240119,154400,589214360,12530,12530,12530,12530,0
|
|
20240119,154300,589214360,12530,12530,12530,12530,0
|
|
20240119,154200,589214360,12530,12530,12530,12530,0
|
|
20240119,154100,589214360,12530,12530,12530,12530,0
|
|
20240119,154000,589214360,12530,12530,12530,12530,0
|
|
20240119,153900,589214360,12530,12530,12530,12530,0
|
|
20240119,153800,589214360,12530,12530,12530,12530,0
|
|
20240119,153700,589214360,12530,12530,12530,12530,0
|
|
20240119,153600,589214360,12530,12530,12530,12530,0
|
|
20240119,153500,589214360,12530,12530,12530,12530,0
|
|
20240119,153400,589214360,12530,12530,12530,12530,0
|
|
20240119,153300,589214360,12530,12530,12530,12530,700
|
|
20240119,153200,589214360,12530,12530,12530,12530,0
|
|
20240119,153100,589214360,12530,12530,12530,12530,0
|
|
20240119,153000,589214360,12530,12530,12530,12530,700
|
|
20240119,152900,580443360,12530,12530,12530,12530,0
|
|
20240119,152800,580443360,12530,12530,12530,12530,0
|
|
20240119,152700,580443360,12530,12530,12530,12530,0
|
|
20240119,152600,580443360,12530,12530,12530,12530,0
|
|
20240119,152500,580443360,12530,12530,12530,12530,0
|
|
20240119,152400,580443360,12530,12530,12530,12530,0
|
|
20240119,152300,580443360,12530,12530,12530,12530,0
|
|
20240119,152200,580443360,12530,12530,12530,12530,0
|
|
20240119,152100,580443360,12530,12530,12530,12530,0
|
|
20240119,152000,580443360,12530,12530,12530,12530,0
|
|
20240119,151900,580443360,12530,12530,12540,12530,96
|
|
20240119,151800,579240460,12530,12520,12530,12520,30
|
|
20240119,151700,578864770,12520,12500,12520,12500,90
|
|
20240119,151600,577738590,12500,12500,12500,12500,17
|
|
20240119,151500,577526090,12500,12480,12500,12470,163
|
|
20240119,151400,575490510,12480,12470,12480,12470,498
|
|
20240119,151300,569279870,12470,12460,12470,12460,122
|
|
20240119,151200,567759330,12460,12460,12460,12450,98
|
|
20240119,151100,566538400,12460,12450,12460,12450,30
|
|
20240119,151000,566164610,12450,12460,12460,12450,121
|
|
20240119,150900,564657980,12460,12460,12460,12460,13
|
|
20240119,150800,564496000,12460,12450,12460,12450,144
|
|
20240119,150700,562702920,12460,12450,12460,12450,137
|
|
20240119,150600,560996840,12450,12450,12450,12450,138
|
|
20240119,150500,559278740,12440,12440,12450,12440,59
|
|
20240119,150400,558544770,12450,12470,12470,12430,2075
|
|
20240119,150300,532738860,12470,12450,12470,12450,226
|
|
20240119,150200,529923430,12440,12440,12440,12430,875
|
|
20240119,150100,519038490,12440,12450,12450,12440,176
|
|
20240119,150000,516848900,12450,12440,12450,12440,9
|
|
20240119,145900,516736920,12450,12450,12450,12450,10
|
|
20240119,145800,516612420,12440,12440,12440,12440,26
|
|
20240119,145700,516288980,12450,12450,12450,12450,2
|
|
20240119,145600,516264080,12450,12440,12450,12440,134
|
|
20240119,145500,514595790,12440,12430,12450,12430,42
|
|
20240119,145400,514073570,12440,12440,12440,12440,15
|
|
20240119,145300,513886970,12450,12450,12450,12450,30
|
|
20240119,145200,513513470,12430,12440,12450,12430,215
|
|
20240119,145100,510838850,12440,12440,12450,12430,842
|
|
20240119,145000,500364650,12430,12430,12430,12430,636
|
|
20240119,144900,492459170,12440,12450,12450,12430,725
|
|
20240119,144800,483435830,12460,12460,12460,12460,181
|
|
20240119,144700,481180570,12460,12460,12460,12460,24
|
|
20240119,144600,480881530,12450,12450,12450,12450,26
|
|
20240119,144500,480557830,12460,12460,12460,12460,10
|
|
20240119,144400,480433230,12450,12450,12450,12450,0
|
|
20240119,144300,480433230,12450,12450,12450,12450,26
|
|
20240119,144200,480109530,12460,12460,12460,12460,10
|
|
20240119,144100,479984930,12460,12490,12490,12450,1721
|
|
20240119,144000,458529000,12500,12490,12500,12490,41
|
|
20240119,143900,458016760,12500,12500,12500,12500,2
|
|
20240119,143800,457991760,12500,12500,12500,12500,10
|
|
20240119,143700,457866760,12500,12490,12500,12490,28
|
|
20240119,143600,457517020,12500,12490,12500,12490,32
|
|
20240119,143500,457117270,12490,12490,12490,12490,25
|
|
20240119,143400,456805020,12480,12470,12480,12470,714
|
|
20240119,143300,447900300,12470,12480,12480,12460,165
|
|
20240119,143200,445842680,12480,12480,12480,12480,87
|
|
20240119,143100,444756920,12480,12480,12480,12480,42
|
|
20240119,143000,444232760,12480,12480,12490,12480,22
|
|
20240119,142900,443958140,12480,12480,12490,12480,28
|
|
20240119,142800,443608690,12480,12480,12480,12480,4
|
|
20240119,142700,443558770,12490,12480,12490,12480,29
|
|
20240119,142600,443196830,12490,12490,12490,12480,14
|
|
20240119,142500,443022070,12490,12490,12490,12480,138
|
|
20240119,142400,441298550,12490,12490,12490,12480,199
|
|
20240119,142300,438813310,12490,12490,12490,12480,171
|
|
20240119,142200,436677530,12490,12540,12540,12480,3494
|
|
20240119,142100,392938890,12580,12530,12580,12520,519
|
|
20240119,142000,386428750,12520,12540,12540,12520,128
|
|
20240119,141900,384824990,12540,12540,12540,12530,349
|
|
20240119,141800,380450010,12530,12530,12540,12530,110
|
|
20240119,141700,379071700,12540,12540,12540,12540,15
|
|
20240119,141600,378883600,12540,12540,12550,12520,170
|
|
20240119,141500,376751830,12540,12520,12540,12520,47
|
|
20240119,141400,376162990,12530,12550,12550,12530,7
|
|
20240119,141300,376075260,12520,12540,12540,12520,509
|
|
20240119,141200,369692530,12580,12530,12580,12530,57
|
|
20240119,141100,368977810,12530,12530,12560,12530,43
|
|
20240119,141000,368437940,12530,12530,12550,12530,10
|
|
20240119,140900,368312600,12550,12530,12550,12530,35
|
|
20240119,140800,367873660,12530,12530,12530,12530,26
|
|
20240119,140700,367547880,12530,12530,12530,12520,31
|
|
20240119,140600,367159500,12530,12520,12530,12520,6
|
|
20240119,140500,367084330,12520,12540,12540,12520,267
|
|
20240119,140400,363741160,12540,12530,12540,12530,71
|
|
20240119,140300,362851480,12530,12560,12560,12530,1763
|
|
20240119,140200,340721410,12560,12560,12570,12560,37
|
|
20240119,140100,340256680,12570,12560,12570,12560,5
|
|
20240119,140000,340193860,12560,12560,12570,12560,20
|
|
20240119,135900,339942550,12560,12560,12560,12560,37
|
|
20240119,135800,339477830,12570,12570,12570,12570,1
|
|
20240119,135700,339465260,12570,12560,12570,12560,6
|
|
20240119,135600,339389880,12560,12560,12560,12560,33
|
|
20240119,135500,338975400,12560,12560,12560,12560,0
|
|
20240119,135400,338975400,12560,12570,12570,12560,7
|
|
20240119,135300,338887460,12560,12560,12560,12560,27
|
|
20240119,135200,338548340,12560,12560,12560,12560,5
|
|
20240119,135100,338485540,12560,12570,12570,12560,12
|
|
20240119,135000,338334750,12560,12560,12560,12560,26
|
|
20240119,134900,338008190,12570,12560,12570,12560,10
|
|
20240119,134800,337882580,12570,12570,12570,12570,350
|
|
20240119,134700,333483080,12560,12560,12560,12560,4
|
|
20240119,134600,333432840,12560,12570,12570,12560,27
|
|
20240119,134500,333093710,12570,12560,12570,12560,6
|
|
20240119,134400,333018340,12560,12560,12560,12560,4
|
|
20240119,134300,332968100,12570,12570,12570,12560,30
|
|
20240119,134200,332591260,12570,12560,12570,12560,5
|
|
20240119,134100,332528440,12560,12560,12560,12560,9
|
|
20240119,134000,332415400,12560,12560,12560,12560,28
|
|
20240119,133900,332063720,12570,12570,12570,12570,2
|
|
20240119,133800,332038580,12560,12560,12560,12560,11
|
|
20240119,133700,331900420,12570,12560,12570,12560,44
|
|
20240119,133600,331347730,12570,12570,12570,12570,13
|
|
20240119,133500,331184320,12570,12580,12580,12570,8
|
|
20240119,133400,331083720,12580,12580,12580,12560,36
|
|
20240119,133300,330631460,12580,12580,12580,12580,8
|
|
20240119,133200,330530820,12570,12570,12580,12560,31
|
|
20240119,133100,330141120,12570,12560,12570,12550,368
|
|
20240119,133000,325517610,12560,12560,12560,12560,6
|
|
20240119,132900,325442250,12560,12560,12560,12560,7
|
|
20240119,132800,325354330,12560,12570,12570,12560,31
|
|
20240119,132700,324964940,12560,12560,12560,12560,5
|
|
20240119,132600,324902140,12560,12560,12560,12560,1
|
|
20240119,132500,324889580,12560,12560,12560,12560,34
|
|
20240119,132400,324462540,12570,12560,12570,12560,3
|
|
20240119,132300,324424850,12560,12560,12560,12560,4
|
|
20240119,132200,324374610,12560,12560,12570,12550,192
|
|
20240119,132100,321961820,12560,12560,12570,12560,304
|
|
20240119,132000,318141950,12560,12560,12560,12560,0
|
|
20240119,131900,318141950,12560,12570,12570,12560,116
|
|
20240119,131800,316683920,12570,12570,12570,12570,55
|
|
20240119,131700,315992570,12560,12560,12560,12560,258
|
|
20240119,131600,312752090,12560,12560,12560,12560,85
|
|
20240119,131500,311684490,12560,12560,12560,12560,32
|
|
20240119,131400,311282570,12560,12560,12560,12560,0
|
|
20240119,131300,311282570,12560,12580,12580,12560,8
|
|
20240119,131200,311182050,12570,12550,12570,12550,110
|
|
20240119,131100,309801070,12550,12570,12570,12550,1158
|
|
20240119,131000,295262880,12570,12570,12580,12570,153
|
|
20240119,130900,293339660,12570,12570,12570,12570,31
|
|
20240119,130800,292949990,12580,12580,12580,12580,2
|
|
20240119,130700,292924830,12580,12580,12580,12580,15
|
|
20240119,130600,292736130,12580,12580,12580,12580,263
|
|
20240119,130500,289427590,12590,12580,12590,12580,30
|
|
20240119,130400,289049950,12580,12580,12580,12580,0
|
|
20240119,130300,289049950,12580,12580,12590,12580,42
|
|
20240119,130200,288521580,12580,12580,12580,12580,10
|
|
20240119,130100,288395780,12570,12580,12580,12570,111
|
|
20240119,130000,286999510,12570,12580,12580,12570,5
|
|
20240119,125900,286936650,12570,12570,12570,12570,26
|
|
20240119,125800,286609830,12580,12570,12580,12570,18
|
|
20240119,125700,286383450,12570,12570,12570,12570,6
|
|
20240119,125600,286308030,12570,12570,12570,12570,29
|
|
20240119,125500,285943500,12570,12570,12570,12570,0
|
|
20240119,125400,285943500,12570,12570,12570,12570,13
|
|
20240119,125300,285780090,12570,12570,12570,12570,26
|
|
20240119,125200,285453270,12580,12580,12580,12580,1
|
|
20240119,125100,285440690,12570,12570,12570,12570,4
|
|
20240119,125000,285390410,12580,12580,12580,12570,8
|
|
20240119,124900,285289830,12570,12580,12580,12570,286
|
|
20240119,124800,281693960,12590,12590,12590,12580,141
|
|
20240119,124700,279919200,12590,12590,12590,12590,32
|
|
20240119,124600,279516320,12590,12590,12590,12590,1
|
|
20240119,124500,279503730,12610,12610,12610,12610,1
|
|
20240119,124400,279491120,12590,12600,12600,12590,145
|
|
20240119,124300,277664310,12600,12600,12600,12600,6
|
|
20240119,124200,277588710,12600,12600,12600,12600,0
|
|
20240119,124100,277588710,12600,12610,12610,12600,7
|
|
20240119,124000,277500490,12610,12610,12610,12610,3
|
|
20240119,123900,277462660,12600,12610,12610,12600,8
|
|
20240119,123800,277361820,12610,12610,12610,12600,47
|
|
20240119,123700,276769190,12610,12610,12610,12610,0
|
|
20240119,123600,276769190,12610,12610,12610,12610,6
|
|
20240119,123500,276693530,12610,12610,12610,12610,4
|
|
20240119,123400,276643090,12610,12610,12610,12610,26
|
|
20240119,123300,276315230,12620,12610,12620,12610,21
|
|
20240119,123200,276050220,12610,12620,12630,12610,191
|
|
20240119,123100,273639980,12620,12610,12620,12610,82
|
|
20240119,123000,272605150,12610,12610,12610,12610,3
|
|
20240119,122900,272567320,12610,12600,12610,12600,31
|
|
20240119,122800,272176520,12610,12610,12610,12610,20
|
|
20240119,122700,271924320,12620,12620,12620,12620,0
|
|
20240119,122600,271924320,12620,12610,12620,12610,21
|
|
20240119,122500,271659500,12600,12610,12610,12600,24
|
|
20240119,122400,271356900,12630,12630,12630,12630,0
|
|
20240119,122300,271356900,12630,12630,12630,12630,7
|
|
20240119,122200,271268490,12600,12600,12600,12600,42
|
|
20240119,122100,270739290,12600,12600,12600,12590,115
|
|
20240119,122000,269291170,12630,12600,12630,12600,115
|
|
20240119,121900,267841930,12590,12590,12590,12590,29
|
|
20240119,121800,267476820,12590,12620,12620,12590,4964
|
|
20240119,121700,204873160,12620,12620,12620,12620,0
|
|
20240119,121600,204873160,12620,12610,12620,12610,93
|
|
20240119,121500,203699820,12610,12610,12610,12610,1
|
|
20240119,121400,203687210,12610,12610,12610,12610,5
|
|
20240119,121300,203624160,12620,12610,12620,12610,15
|
|
20240119,121200,203434940,12610,12610,12610,12610,26
|
|
20240119,121100,203107080,12610,12610,12610,12610,3
|
|
20240119,121000,203069250,12610,12610,12610,12610,9
|
|
20240119,120900,202955760,12610,12620,12620,12610,87
|
|
20240119,120800,201858090,12630,12630,12630,12630,0
|
|
20240119,120700,201858090,12630,12620,12630,12620,10
|
|
20240119,120600,201731880,12620,12630,12630,12620,148
|
|
20240119,120500,199863120,12630,12630,12630,12630,0
|
|
20240119,120400,199863120,12630,12630,12630,12630,6
|
|
20240119,120300,199787340,12620,12630,12630,12620,50
|
|
20240119,120200,199156190,12630,12620,12630,12620,6
|
|
20240119,120100,199080460,12620,12620,12620,12620,0
|
|
20240119,120000,199080460,12620,12620,12620,12620,34
|
|
20240119,115900,198651380,12620,12620,12630,12620,13
|
|
20240119,115800,198487250,12620,12620,12620,12620,1
|
|
20240119,115700,198474630,12620,12620,12620,12620,30
|
|
20240119,115600,198096030,12620,12630,12630,12620,11
|
|
20240119,115500,197957140,12620,12620,12620,12620,2
|
|
20240119,115400,197931900,12620,12630,12630,12620,216
|
|
20240119,115300,195204040,12630,12630,12630,12630,3
|
|
20240119,115200,195166150,12630,12640,12640,12630,12
|
|
20240119,115100,195014520,12630,12630,12630,12630,31
|
|
20240119,115000,194622990,12630,12630,12630,12630,1
|
|
20240119,114900,194610360,12640,12630,12640,12630,12
|
|
20240119,114800,194458730,12640,12630,12640,12630,12
|
|
20240119,114700,194307090,12630,12630,12630,12630,27
|
|
20240119,114600,193966080,12630,12630,12630,12630,5
|
|
20240119,114500,193902930,12630,12630,12630,12630,9
|
|
20240119,114400,193789260,12630,12640,12640,12630,33
|
|
20240119,114300,193372400,12630,12630,12630,12630,0
|
|
20240119,114200,193372400,12630,12630,12630,12630,53
|
|
20240119,114100,192703010,12620,12630,12630,12620,14
|
|
20240119,114000,192526280,12650,12650,12650,12650,0
|
|
20240119,113900,192526280,12650,12620,12650,12620,52
|
|
20240119,113800,191869360,12620,12630,12630,12620,12
|
|
20240119,113700,191717830,12630,12630,12660,12630,106
|
|
20240119,113600,190378100,12620,12620,12620,12620,12
|
|
20240119,113500,190226660,12620,12630,12630,12620,57
|
|
20240119,113400,189507020,12620,12620,12620,12620,4
|
|
20240119,113300,189456540,12660,12630,12700,12630,41
|
|
20240119,113200,188937840,12620,12620,12630,12610,42
|
|
20240119,113100,188407720,12620,12620,12620,12620,17
|
|
20240119,113000,188193180,12610,12610,12610,12610,44
|
|
20240119,112900,187638340,12610,12610,12610,12610,2
|
|
20240119,112800,187613120,12610,12610,12610,12610,48
|
|
20240119,112700,187007840,12610,12610,12610,12610,0
|
|
20240119,112600,187007840,12610,12610,12610,12610,10
|
|
20240119,112500,186881740,12620,12620,12620,12620,0
|
|
20240119,112400,186881740,12620,12620,12620,12620,10
|
|
20240119,112300,186755540,12610,12610,12610,12610,36
|
|
20240119,112200,186301580,12610,12620,12620,12610,30
|
|
20240119,112100,185923180,12620,12620,12620,12620,1
|
|
20240119,112000,185910560,12620,12620,12620,12620,0
|
|
20240119,111900,185910560,12620,12620,12620,12620,11
|
|
20240119,111800,185771740,12630,12630,12630,12630,0
|
|
20240119,111700,185771740,12630,12630,12630,12630,0
|
|
20240119,111600,185771740,12630,12630,12630,12630,44
|
|
20240119,111500,185216020,12630,12630,12630,12630,0
|
|
20240119,111400,185216020,12630,12630,12630,12630,2
|
|
20240119,111300,185190760,12630,12630,12630,12630,11
|
|
20240119,111200,185051830,12640,12640,12640,12640,0
|
|
20240119,111100,185051830,12640,12640,12640,12640,1
|
|
20240119,111000,185039190,12630,12630,12630,12630,26
|
|
20240119,110900,184710810,12630,12630,12630,12630,0
|
|
20240119,110800,184710810,12630,12630,12630,12630,0
|
|
20240119,110700,184710810,12630,12620,12630,12620,84
|
|
20240119,110600,183650150,12630,12630,12630,12630,0
|
|
20240119,110500,183650150,12630,12620,12630,12620,42
|
|
20240119,110400,183119980,12610,12610,12610,12610,96
|
|
20240119,110300,181909420,12600,12630,12630,12600,99
|
|
20240119,110200,180659200,12630,12630,12630,12630,0
|
|
20240119,110100,180659200,12630,12620,12630,12620,501
|
|
20240119,110000,174332780,12630,12630,12630,12630,43
|
|
20240119,105900,173789690,12630,12630,12630,12630,0
|
|
20240119,105800,173789690,12630,12630,12630,12630,0
|
|
20240119,105700,173789690,12630,12630,12630,12630,26
|
|
20240119,105600,173461310,12630,12630,12630,12630,0
|
|
20240119,105500,173461310,12630,12630,12630,12630,1
|
|
20240119,105400,173448680,12630,12630,12630,12630,26
|
|
20240119,105300,173120300,12650,12630,12650,12630,449
|
|
20240119,105200,167449120,12630,12610,12630,12600,544
|
|
20240119,105100,160593300,12600,12610,12610,12600,49
|
|
20240119,105000,159975680,12610,12610,12610,12610,0
|
|
20240119,104900,159975680,12610,12620,12620,12610,392
|
|
20240119,104800,155029070,12630,12630,12630,12630,7
|
|
20240119,104700,154940660,12630,12630,12630,12630,0
|
|
20240119,104600,154940660,12630,12630,12630,12630,40
|
|
20240119,104500,154435460,12630,12630,12630,12630,7
|
|
20240119,104400,154347050,12630,12630,12630,12630,10
|
|
20240119,104300,154220750,12630,12630,12630,12630,0
|
|
20240119,104200,154220750,12630,12630,12630,12630,0
|
|
20240119,104100,154220750,12630,12630,12630,12630,7
|
|
20240119,104000,154132340,12630,12630,12630,12630,0
|
|
20240119,103900,154132340,12630,12630,12630,12630,0
|
|
20240119,103800,154132340,12630,12630,12630,12630,7
|
|
20240119,103700,154043930,12630,12630,12630,12630,30
|
|
20240119,103600,153665030,12620,12630,12630,12620,506
|
|
20240119,103500,147274310,12630,12630,12630,12630,7
|
|
20240119,103400,147185900,12630,12630,12630,12630,0
|
|
20240119,103300,147185900,12630,12630,12630,12630,11
|
|
20240119,103200,147046970,12630,12630,12630,12630,0
|
|
20240119,103100,147046970,12630,12630,12630,12630,25
|
|
20240119,103000,146731220,12630,12630,12630,12630,0
|
|
20240119,102900,146731220,12630,12620,12630,12620,56
|
|
20240119,102800,146024450,12620,12630,12640,12620,466
|
|
20240119,102700,140136880,12640,12640,12640,12640,0
|
|
20240119,102600,140136880,12640,12640,12640,12640,0
|
|
20240119,102500,140136880,12640,12640,12640,12640,79
|
|
20240119,102400,139138320,12630,12640,12640,12630,14
|
|
20240119,102300,138961480,12630,12630,12630,12630,0
|
|
20240119,102200,138961480,12630,12630,12630,12630,0
|
|
20240119,102100,138961480,12630,12640,12640,12630,24
|
|
20240119,102000,138658190,12640,12640,12640,12640,93
|
|
20240119,101900,137482670,12640,12640,12640,12640,103
|
|
20240119,101800,136180750,12650,12650,12650,12650,3
|
|
20240119,101700,136142800,12650,12650,12650,12650,2
|
|
20240119,101600,136117500,12650,12700,12720,12650,1300
|
|
20240119,101500,119610510,12700,12690,12700,12690,31
|
|
20240119,101400,119217030,12690,12690,12690,12690,1
|
|
20240119,101300,119204340,12680,12680,12680,12680,0
|
|
20240119,101200,119204340,12680,12680,12680,12680,19
|
|
20240119,101100,118963420,12670,12660,12670,12650,145
|
|
20240119,101000,117128170,12650,12660,12660,12650,18
|
|
20240119,100900,116900450,12660,12660,12660,12660,0
|
|
20240119,100800,116900450,12660,12660,12660,12660,0
|
|
20240119,100700,116900450,12660,12660,12660,12660,10
|
|
20240119,100600,116773850,12660,12660,12660,12660,13
|
|
20240119,100500,116609270,12660,12660,12660,12660,4
|
|
20240119,100400,116558630,12660,12660,12660,12660,16
|
|
20240119,100300,116356070,12670,12670,12670,12670,0
|
|
20240119,100200,116356070,12670,12670,12670,12670,0
|
|
20240119,100100,116356070,12670,12660,12670,12660,59
|
|
20240119,100000,115609100,12660,12660,12660,12660,1
|
|
20240119,095900,115596440,12660,12660,12660,12660,3
|
|
20240119,095800,115558460,12660,12660,12660,12660,0
|
|
20240119,095700,115558460,12660,12660,12660,12660,0
|
|
20240119,095600,115558460,12660,12660,12660,12660,1
|
|
20240119,095500,115545800,12650,12650,12650,12650,39
|
|
20240119,095400,115052450,12660,12660,12660,12660,0
|
|
20240119,095300,115052450,12660,12660,12660,12660,0
|
|
20240119,095200,115052450,12660,12660,12660,12660,20
|
|
20240119,095100,114799250,12670,12670,12670,12670,302
|
|
20240119,095000,110972910,12670,12670,12670,12670,1
|
|
20240119,094900,110960240,12670,12670,12670,12670,20
|
|
20240119,094800,110706840,12670,12660,12670,12660,2
|
|
20240119,094700,110681510,12660,12660,12660,12660,0
|
|
20240119,094600,110681510,12660,12660,12660,12660,56
|
|
20240119,094500,109972550,12660,12660,12660,12660,1
|
|
20240119,094400,109959890,12660,12660,12660,12660,40
|
|
20240119,094300,109453490,12650,12650,12650,12650,12
|
|
20240119,094200,109301690,12650,12650,12650,12650,0
|
|
20240119,094100,109301690,12650,12650,12650,12650,88
|
|
20240119,094000,108188490,12650,12650,12650,12650,2
|
|
20240119,093900,108163190,12670,12670,12670,12670,0
|
|
20240119,093800,108163190,12670,12670,12670,12670,0
|
|
20240119,093700,108163190,12670,12670,12670,12670,1
|
|
20240119,093600,108150520,12670,12670,12670,12670,0
|
|
20240119,093500,108150520,12670,12670,12670,12670,3
|
|
20240119,093400,108112510,12670,12660,12670,12660,100
|
|
20240119,093300,106846130,12660,12660,12660,12660,0
|
|
20240119,093200,106846130,12660,12650,12660,12650,28
|
|
20240119,093100,106491910,12660,12660,12660,12660,0
|
|
20240119,093000,106491910,12660,12660,12660,12660,2
|
|
20240119,092900,106466590,12650,12650,12650,12650,0
|
|
20240119,092800,106466590,12650,12640,12650,12640,81
|
|
20240119,092700,105442580,12640,12640,12640,12640,2
|
|
20240119,092600,105417300,12650,12650,12650,12650,0
|
|
20240119,092500,105417300,12650,12650,12650,12650,10
|
|
20240119,092400,105290800,12650,12640,12650,12640,77
|
|
20240119,092300,104317400,12670,12670,12670,12670,13
|
|
20240119,092200,104152690,12670,12670,12670,12670,1
|
|
20240119,092100,104140020,12680,12680,12680,12680,2
|
|
20240119,092000,104114660,12670,12670,12670,12670,42
|
|
20240119,091900,103582520,12670,12660,12670,12660,8
|
|
20240119,091800,103481220,12660,12650,12660,12650,215
|
|
20240119,091700,100761330,12650,12650,12650,12650,38
|
|
20240119,091600,100280630,12640,12640,12640,12640,0
|
|
20240119,091500,100280630,12640,12640,12640,12640,59
|
|
20240119,091400,99534870,12620,12620,12620,12620,0
|
|
20240119,091300,99534870,12620,12640,12650,12620,95
|
|
20240119,091200,98335190,12640,12640,12640,12640,0
|
|
20240119,091100,98335190,12640,12640,12640,12640,40
|
|
20240119,091000,97829590,12640,12600,12640,12600,90
|
|
20240119,090900,96693190,12610,12610,12610,12610,43
|
|
20240119,090800,96150960,12600,12600,12600,12590,673
|
|
20240119,090700,87676560,12640,12640,12640,12640,1
|
|
20240119,090600,87663920,12640,12650,12650,12640,2
|
|
20240119,090500,87638630,12600,12600,12600,12600,0
|
|
20240119,090400,87638630,12600,12600,12600,12600,0
|
|
20240119,090300,87638630,12600,12600,12600,12600,0
|
|
20240119,090200,87638630,12600,12600,12600,12600,0
|
|
20240119,090100,87638630,12600,12600,12600,12600,1
|
|
20240119,090000,87626030,12710,12540,12710,12540,6980
|