674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,201000,1381855840,19860,19860,19860,19860,0
|
|
20240119,200900,1381855840,19860,19860,19860,19860,0
|
|
20240119,200800,1381855840,19860,19860,19860,19860,0
|
|
20240119,200700,1381855840,19860,19860,19860,19860,0
|
|
20240119,200600,1381855840,19860,19860,19860,19860,0
|
|
20240119,200500,1381855840,19860,19860,19860,19860,0
|
|
20240119,200400,1381855840,19860,19860,19860,19860,0
|
|
20240119,200300,1381855840,19860,19860,19860,19860,0
|
|
20240119,200200,1381855840,19860,19860,19860,19860,0
|
|
20240119,200100,1381855840,19860,19860,19860,19860,0
|
|
20240119,200000,1381855840,19860,19860,19860,19860,0
|
|
20240119,195900,1381855840,19860,19860,19860,19860,0
|
|
20240119,195800,1381855840,19860,19860,19860,19860,0
|
|
20240119,195700,1381855840,19860,19860,19860,19860,0
|
|
20240119,195600,1381855840,19860,19860,19860,19860,0
|
|
20240119,195500,1381855840,19860,19860,19860,19860,0
|
|
20240119,195400,1381855840,19860,19860,19860,19860,0
|
|
20240119,195300,1381855840,19860,19860,19860,19860,0
|
|
20240119,195200,1381855840,19860,19860,19860,19860,0
|
|
20240119,195100,1381855840,19860,19860,19860,19860,0
|
|
20240119,195000,1381855840,19860,19860,19860,19860,0
|
|
20240119,194900,1381855840,19860,19860,19860,19860,0
|
|
20240119,194800,1381855840,19860,19860,19860,19860,0
|
|
20240119,194700,1381855840,19860,19860,19860,19860,0
|
|
20240119,194600,1381855840,19860,19860,19860,19860,0
|
|
20240119,194500,1381855840,19860,19860,19860,19860,0
|
|
20240119,194400,1381855840,19860,19860,19860,19860,0
|
|
20240119,194300,1381855840,19860,19860,19860,19860,0
|
|
20240119,194200,1381855840,19860,19860,19860,19860,0
|
|
20240119,194100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,194000,1381855840,19860,19860,19860,19860,0
|
|
20240119,193900,1381855840,19860,19860,19860,19860,0
|
|
20240119,193800,1381855840,19860,19860,19860,19860,0
|
|
20240119,193700,1381855840,19860,19860,19860,19860,0
|
|
20240119,193600,1381855840,19860,19860,19860,19860,0
|
|
20240119,193500,1381855840,19860,19860,19860,19860,0
|
|
20240119,193400,1381855840,19860,19860,19860,19860,0
|
|
20240119,193300,1381855840,19860,19860,19860,19860,0
|
|
20240119,193200,1381855840,19860,19860,19860,19860,0
|
|
20240119,193100,1381855840,19860,19860,19860,19860,0
|
|
20240119,193000,1381855840,19860,19860,19860,19860,0
|
|
20240119,192900,1381855840,19860,19860,19860,19860,0
|
|
20240119,192800,1381855840,19860,19860,19860,19860,0
|
|
20240119,192700,1381855840,19860,19860,19860,19860,0
|
|
20240119,192600,1381855840,19860,19860,19860,19860,0
|
|
20240119,192500,1381855840,19860,19860,19860,19860,0
|
|
20240119,192400,1381855840,19860,19860,19860,19860,0
|
|
20240119,192300,1381855840,19860,19860,19860,19860,0
|
|
20240119,192200,1381855840,19860,19860,19860,19860,0
|
|
20240119,192100,1381855840,19860,19860,19860,19860,0
|
|
20240119,192000,1381855840,19860,19860,19860,19860,0
|
|
20240119,191900,1381855840,19860,19860,19860,19860,0
|
|
20240119,191800,1381855840,19860,19860,19860,19860,0
|
|
20240119,191700,1381855840,19860,19860,19860,19860,0
|
|
20240119,191600,1381855840,19860,19860,19860,19860,0
|
|
20240119,191500,1381855840,19860,19860,19860,19860,0
|
|
20240119,191400,1381855840,19860,19860,19860,19860,0
|
|
20240119,191300,1381855840,19860,19860,19860,19860,0
|
|
20240119,191200,1381855840,19860,19860,19860,19860,0
|
|
20240119,191100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,191000,1381855840,19860,19860,19860,19860,0
|
|
20240119,190900,1381855840,19860,19860,19860,19860,0
|
|
20240119,190800,1381855840,19860,19860,19860,19860,0
|
|
20240119,190700,1381855840,19860,19860,19860,19860,0
|
|
20240119,190600,1381855840,19860,19860,19860,19860,0
|
|
20240119,190500,1381855840,19860,19860,19860,19860,0
|
|
20240119,190400,1381855840,19860,19860,19860,19860,0
|
|
20240119,190300,1381855840,19860,19860,19860,19860,0
|
|
20240119,190200,1381855840,19860,19860,19860,19860,0
|
|
20240119,190100,1381855840,19860,19860,19860,19860,0
|
|
20240119,190000,1381855840,19860,19860,19860,19860,0
|
|
20240119,185900,1381855840,19860,19860,19860,19860,0
|
|
20240119,185800,1381855840,19860,19860,19860,19860,0
|
|
20240119,185700,1381855840,19860,19860,19860,19860,0
|
|
20240119,185600,1381855840,19860,19860,19860,19860,0
|
|
20240119,185500,1381855840,19860,19860,19860,19860,0
|
|
20240119,185400,1381855840,19860,19860,19860,19860,0
|
|
20240119,185300,1381855840,19860,19860,19860,19860,0
|
|
20240119,185200,1381855840,19860,19860,19860,19860,0
|
|
20240119,185100,1381855840,19860,19860,19860,19860,0
|
|
20240119,185000,1381855840,19860,19860,19860,19860,0
|
|
20240119,184900,1381855840,19860,19860,19860,19860,0
|
|
20240119,184800,1381855840,19860,19860,19860,19860,0
|
|
20240119,184700,1381855840,19860,19860,19860,19860,0
|
|
20240119,184600,1381855840,19860,19860,19860,19860,0
|
|
20240119,184500,1381855840,19860,19860,19860,19860,0
|
|
20240119,184400,1381855840,19860,19860,19860,19860,0
|
|
20240119,184300,1381855840,19860,19860,19860,19860,0
|
|
20240119,184200,1381855840,19860,19860,19860,19860,0
|
|
20240119,184100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,184000,1381855840,19860,19860,19860,19860,0
|
|
20240119,183900,1381855840,19860,19860,19860,19860,0
|
|
20240119,183800,1381855840,19860,19860,19860,19860,0
|
|
20240119,183700,1381855840,19860,19860,19860,19860,0
|
|
20240119,183600,1381855840,19860,19860,19860,19860,0
|
|
20240119,183500,1381855840,19860,19860,19860,19860,0
|
|
20240119,183400,1381855840,19860,19860,19860,19860,0
|
|
20240119,183300,1381855840,19860,19860,19860,19860,0
|
|
20240119,183200,1381855840,19860,19860,19860,19860,0
|
|
20240119,183100,1381855840,19860,19860,19860,19860,0
|
|
20240119,183000,1381855840,19860,19860,19860,19860,0
|
|
20240119,182900,1381855840,19860,19860,19860,19860,0
|
|
20240119,182800,1381855840,19860,19860,19860,19860,0
|
|
20240119,182700,1381855840,19860,19860,19860,19860,0
|
|
20240119,182600,1381855840,19860,19860,19860,19860,0
|
|
20240119,182500,1381855840,19860,19860,19860,19860,0
|
|
20240119,182400,1381855840,19860,19860,19860,19860,0
|
|
20240119,182300,1381855840,19860,19860,19860,19860,0
|
|
20240119,182200,1381855840,19860,19860,19860,19860,0
|
|
20240119,182100,1381855840,19860,19860,19860,19860,0
|
|
20240119,182000,1381855840,19860,19860,19860,19860,0
|
|
20240119,181900,1381855840,19860,19860,19860,19860,0
|
|
20240119,181800,1381855840,19860,19860,19860,19860,0
|
|
20240119,181700,1381855840,19860,19860,19860,19860,0
|
|
20240119,181600,1381855840,19860,19860,19860,19860,0
|
|
20240119,181500,1381855840,19860,19860,19860,19860,0
|
|
20240119,181400,1381855840,19860,19860,19860,19860,0
|
|
20240119,181300,1381855840,19860,19860,19860,19860,0
|
|
20240119,181200,1381855840,19860,19860,19860,19860,0
|
|
20240119,181100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,181000,1381855840,19860,19860,19860,19860,0
|
|
20240119,180900,1381855840,19860,19860,19860,19860,0
|
|
20240119,180800,1381855840,19860,19860,19860,19860,0
|
|
20240119,180700,1381855840,19860,19860,19860,19860,0
|
|
20240119,180600,1381855840,19860,19860,19860,19860,0
|
|
20240119,180500,1381855840,19860,19860,19860,19860,0
|
|
20240119,180400,1381855840,19860,19860,19860,19860,0
|
|
20240119,180300,1381855840,19860,19860,19860,19860,0
|
|
20240119,180200,1381855840,19860,19860,19860,19860,0
|
|
20240119,180100,1381855840,19860,19860,19860,19860,0
|
|
20240119,180000,1381855840,19860,19860,19860,19860,0
|
|
20240119,175900,1381855840,19860,19860,19860,19860,0
|
|
20240119,175800,1381855840,19860,19860,19860,19860,0
|
|
20240119,175700,1381855840,19860,19860,19860,19860,0
|
|
20240119,175600,1381855840,19860,19860,19860,19860,0
|
|
20240119,175500,1381855840,19860,19860,19860,19860,0
|
|
20240119,175400,1381855840,19860,19860,19860,19860,0
|
|
20240119,175300,1381855840,19860,19860,19860,19860,0
|
|
20240119,175200,1381855840,19860,19860,19860,19860,0
|
|
20240119,175100,1381855840,19860,19860,19860,19860,0
|
|
20240119,175000,1381855840,19860,19860,19860,19860,0
|
|
20240119,174900,1381855840,19860,19860,19860,19860,0
|
|
20240119,174800,1381855840,19860,19860,19860,19860,0
|
|
20240119,174700,1381855840,19860,19860,19860,19860,0
|
|
20240119,174600,1381855840,19860,19860,19860,19860,0
|
|
20240119,174500,1381855840,19860,19860,19860,19860,0
|
|
20240119,174400,1381855840,19860,19860,19860,19860,0
|
|
20240119,174300,1381855840,19860,19860,19860,19860,0
|
|
20240119,174200,1381855840,19860,19860,19860,19860,0
|
|
20240119,174100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,174000,1381855840,19860,19860,19860,19860,0
|
|
20240119,173900,1381855840,19860,19860,19860,19860,0
|
|
20240119,173800,1381855840,19860,19860,19860,19860,0
|
|
20240119,173700,1381855840,19860,19860,19860,19860,0
|
|
20240119,173600,1381855840,19860,19860,19860,19860,0
|
|
20240119,173500,1381855840,19860,19860,19860,19860,0
|
|
20240119,173400,1381855840,19860,19860,19860,19860,0
|
|
20240119,173300,1381855840,19860,19860,19860,19860,0
|
|
20240119,173200,1381855840,19860,19860,19860,19860,0
|
|
20240119,173100,1381855840,19860,19860,19860,19860,0
|
|
20240119,173000,1381855840,19860,19860,19860,19860,0
|
|
20240119,172900,1381855840,19860,19860,19860,19860,0
|
|
20240119,172800,1381855840,19860,19860,19860,19860,0
|
|
20240119,172700,1381855840,19860,19860,19860,19860,0
|
|
20240119,172600,1381855840,19860,19860,19860,19860,0
|
|
20240119,172500,1381855840,19860,19860,19860,19860,0
|
|
20240119,172400,1381855840,19860,19860,19860,19860,0
|
|
20240119,172300,1381855840,19860,19860,19860,19860,0
|
|
20240119,172200,1381855840,19860,19860,19860,19860,0
|
|
20240119,172100,1381855840,19860,19860,19860,19860,0
|
|
20240119,172000,1381855840,19860,19860,19860,19860,0
|
|
20240119,171900,1381855840,19860,19860,19860,19860,0
|
|
20240119,171800,1381855840,19860,19860,19860,19860,0
|
|
20240119,171700,1381855840,19860,19860,19860,19860,0
|
|
20240119,171600,1381855840,19860,19860,19860,19860,0
|
|
20240119,171500,1381855840,19860,19860,19860,19860,0
|
|
20240119,171400,1381855840,19860,19860,19860,19860,0
|
|
20240119,171300,1381855840,19860,19860,19860,19860,0
|
|
20240119,171200,1381855840,19860,19860,19860,19860,0
|
|
20240119,171100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,171000,1381855840,19860,19860,19860,19860,0
|
|
20240119,170900,1381855840,19860,19860,19860,19860,0
|
|
20240119,170800,1381855840,19860,19860,19860,19860,0
|
|
20240119,170700,1381855840,19860,19860,19860,19860,0
|
|
20240119,170600,1381855840,19860,19860,19860,19860,0
|
|
20240119,170500,1381855840,19860,19860,19860,19860,0
|
|
20240119,170400,1381855840,19860,19860,19860,19860,0
|
|
20240119,170300,1381855840,19860,19860,19860,19860,0
|
|
20240119,170200,1381855840,19860,19860,19860,19860,0
|
|
20240119,170100,1381855840,19860,19860,19860,19860,0
|
|
20240119,170000,1381855840,19860,19860,19860,19860,0
|
|
20240119,165900,1381855840,19860,19860,19860,19860,0
|
|
20240119,165800,1381855840,19860,19860,19860,19860,0
|
|
20240119,165700,1381855840,19860,19860,19860,19860,0
|
|
20240119,165600,1381855840,19860,19860,19860,19860,0
|
|
20240119,165500,1381855840,19860,19860,19860,19860,0
|
|
20240119,165400,1381855840,19860,19860,19860,19860,0
|
|
20240119,165300,1381855840,19860,19860,19860,19860,0
|
|
20240119,165200,1381855840,19860,19860,19860,19860,0
|
|
20240119,165100,1381855840,19860,19860,19860,19860,0
|
|
20240119,165000,1381855840,19860,19860,19860,19860,0
|
|
20240119,164900,1381855840,19860,19860,19860,19860,0
|
|
20240119,164800,1381855840,19860,19860,19860,19860,0
|
|
20240119,164700,1381855840,19860,19860,19860,19860,0
|
|
20240119,164600,1381855840,19860,19860,19860,19860,0
|
|
20240119,164500,1381855840,19860,19860,19860,19860,0
|
|
20240119,164400,1381855840,19860,19860,19860,19860,0
|
|
20240119,164300,1381855840,19860,19860,19860,19860,0
|
|
20240119,164200,1381855840,19860,19860,19860,19860,0
|
|
20240119,164100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,164000,1381855840,19860,19860,19860,19860,0
|
|
20240119,163900,1381855840,19860,19860,19860,19860,0
|
|
20240119,163800,1381855840,19860,19860,19860,19860,0
|
|
20240119,163700,1381855840,19860,19860,19860,19860,0
|
|
20240119,163600,1381855840,19860,19860,19860,19860,0
|
|
20240119,163500,1381855840,19860,19860,19860,19860,0
|
|
20240119,163400,1381855840,19860,19860,19860,19860,0
|
|
20240119,163300,1381855840,19860,19860,19860,19860,0
|
|
20240119,163200,1381855840,19860,19860,19860,19860,0
|
|
20240119,163100,1381855840,19860,19860,19860,19860,0
|
|
20240119,163000,1381855840,19860,19860,19860,19860,0
|
|
20240119,162900,1381855840,19860,19860,19860,19860,0
|
|
20240119,162800,1381855840,19860,19860,19860,19860,0
|
|
20240119,162700,1381855840,19860,19860,19860,19860,0
|
|
20240119,162600,1381855840,19860,19860,19860,19860,0
|
|
20240119,162500,1381855840,19860,19860,19860,19860,0
|
|
20240119,162400,1381855840,19860,19860,19860,19860,0
|
|
20240119,162300,1381855840,19860,19860,19860,19860,0
|
|
20240119,162200,1381855840,19860,19860,19860,19860,0
|
|
20240119,162100,1381855840,19860,19860,19860,19860,0
|
|
20240119,162000,1381855840,19860,19860,19860,19860,0
|
|
20240119,161900,1381855840,19860,19860,19860,19860,0
|
|
20240119,161800,1381855840,19860,19860,19860,19860,0
|
|
20240119,161700,1381855840,19860,19860,19860,19860,0
|
|
20240119,161600,1381855840,19860,19860,19860,19860,0
|
|
20240119,161500,1381855840,19860,19860,19860,19860,0
|
|
20240119,161400,1381855840,19860,19860,19860,19860,0
|
|
20240119,161300,1381855840,19860,19860,19860,19860,0
|
|
20240119,161200,1381855840,19860,19860,19860,19860,0
|
|
20240119,161100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,161000,1381855840,19860,19860,19860,19860,0
|
|
20240119,160900,1381855840,19860,19860,19860,19860,0
|
|
20240119,160800,1381855840,19860,19860,19860,19860,0
|
|
20240119,160700,1381855840,19860,19860,19860,19860,0
|
|
20240119,160600,1381855840,19860,19860,19860,19860,0
|
|
20240119,160500,1381855840,19860,19860,19860,19860,0
|
|
20240119,160400,1381855840,19860,19860,19860,19860,0
|
|
20240119,160300,1381855840,19860,19860,19860,19860,0
|
|
20240119,160200,1381855840,19860,19860,19860,19860,0
|
|
20240119,160100,1381855840,19860,19860,19860,19860,0
|
|
20240119,160000,1381855840,19860,19860,19860,19860,0
|
|
20240119,155900,1381855840,19860,19860,19860,19860,0
|
|
20240119,155800,1381855840,19860,19860,19860,19860,0
|
|
20240119,155700,1381855840,19860,19860,19860,19860,0
|
|
20240119,155600,1381855840,19860,19860,19860,19860,0
|
|
20240119,155500,1381855840,19860,19860,19860,19860,0
|
|
20240119,155400,1381855840,19860,19860,19860,19860,0
|
|
20240119,155300,1381855840,19860,19860,19860,19860,0
|
|
20240119,155200,1381855840,19860,19860,19860,19860,0
|
|
20240119,155100,1381855840,19860,19860,19860,19860,0
|
|
20240119,155000,1381855840,19860,19860,19860,19860,0
|
|
20240119,154900,1381855840,19860,19860,19860,19860,0
|
|
20240119,154800,1381855840,19860,19860,19860,19860,0
|
|
20240119,154700,1381855840,19860,19860,19860,19860,0
|
|
20240119,154600,1381855840,19860,19860,19860,19860,0
|
|
20240119,154500,1381855840,19860,19860,19860,19860,0
|
|
20240119,154400,1381855840,19860,19860,19860,19860,0
|
|
20240119,154300,1381855840,19860,19860,19860,19860,0
|
|
20240119,154200,1381855840,19860,19860,19860,19860,0
|
|
20240119,154100,1381855840,19860,19860,19860,19860,2961
|
|
20240119,154000,1381855840,19860,19860,19860,19860,0
|
|
20240119,153900,1381855840,19860,19860,19860,19860,0
|
|
20240119,153800,1381855840,19860,19860,19860,19860,0
|
|
20240119,153700,1381855840,19860,19860,19860,19860,0
|
|
20240119,153600,1381855840,19860,19860,19860,19860,0
|
|
20240119,153500,1381855840,19860,19860,19860,19860,0
|
|
20240119,153400,1381855840,19860,19860,19860,19860,0
|
|
20240119,153300,1381855840,19860,19860,19860,19860,0
|
|
20240119,153200,1381855840,19860,19860,19860,19860,0
|
|
20240119,153100,1381855840,19860,19860,19860,19860,0
|
|
20240119,153000,1381855840,19860,19860,19860,19860,2961
|
|
20240119,152900,1323050380,19960,19960,19960,19960,0
|
|
20240119,152800,1323050380,19960,19960,19960,19960,0
|
|
20240119,152700,1323050380,19960,19960,19960,19960,0
|
|
20240119,152600,1323050380,19960,19960,19960,19960,0
|
|
20240119,152500,1323050380,19960,19960,19960,19960,0
|
|
20240119,152400,1323050380,19960,19960,19960,19960,0
|
|
20240119,152300,1323050380,19960,19960,19960,19960,0
|
|
20240119,152200,1323050380,19960,19960,19960,19960,0
|
|
20240119,152100,1323050380,19960,19960,19960,19960,0
|
|
20240119,152000,1323050380,19960,19960,19960,19960,0
|
|
20240119,151900,1323050380,19960,19880,19960,19870,136
|
|
20240119,151800,1320336960,19960,19960,19960,19870,110
|
|
20240119,151700,1318146120,19880,19890,19960,19880,262
|
|
20240119,151600,1312929100,19950,19950,19950,19880,59
|
|
20240119,151500,1311752330,19880,19870,19950,19870,85
|
|
20240119,151400,1310058480,19950,19880,19950,19880,192
|
|
20240119,151300,1306239040,19890,19950,19950,19880,179
|
|
20240119,151200,1302675340,19890,19880,19950,19880,95
|
|
20240119,151100,1300782190,19880,19870,19950,19870,157
|
|
20240119,151000,1297658680,19940,19880,19950,19860,126
|
|
20240119,150900,1295149160,19950,19890,19950,19880,167
|
|
20240119,150800,1291824760,19890,19880,19950,19870,155
|
|
20240119,150700,1288737280,19880,19910,19930,19870,103
|
|
20240119,150600,1286689170,19910,19870,19910,19870,127
|
|
20240119,150500,1284160980,19910,19870,19910,19860,354
|
|
20240119,150400,1277121040,19910,19860,19910,19860,72
|
|
20240119,150300,1275689130,19910,19860,19910,19860,308
|
|
20240119,150200,1269559860,19860,19890,19910,19860,160
|
|
20240119,150100,1266377900,19900,19900,19910,19900,52
|
|
20240119,150000,1265342940,19900,19900,19910,19880,89
|
|
20240119,145900,1263571620,19890,19880,19900,19870,118
|
|
20240119,145800,1261224280,19880,19900,19900,19860,243
|
|
20240119,145700,1256391700,19920,19880,19920,19880,81
|
|
20240119,145600,1254779110,19870,19870,19910,19860,168
|
|
20240119,145500,1251436930,19870,19910,19910,19870,156
|
|
20240119,145400,1248333580,19900,19920,19930,19890,131
|
|
20240119,145300,1245725730,19900,19880,19900,19880,411
|
|
20240119,145200,1237547950,19870,19890,19890,19870,162
|
|
20240119,145100,1234328030,19880,19880,19900,19870,115
|
|
20240119,145000,1232041540,19880,19900,19900,19860,183
|
|
20240119,144900,1228402020,19900,19890,19900,19860,174
|
|
20240119,144800,1224941070,19880,19900,19900,19860,165
|
|
20240119,144700,1221660300,19900,19890,19900,19860,162
|
|
20240119,144600,1218440410,19850,19910,19920,19850,213
|
|
20240119,144500,1214203060,19910,19890,19910,19870,80
|
|
20240119,144400,1212611860,19870,19880,19910,19860,131
|
|
20240119,144300,1210008490,19880,19890,19890,19860,210
|
|
20240119,144200,1205834790,19890,19900,19900,19870,51
|
|
20240119,144100,1204820690,19900,19870,19900,19850,77
|
|
20240119,144000,1203290800,19890,19870,19890,19850,166
|
|
20240119,143900,1199993750,19890,19880,19920,19850,227
|
|
20240119,143800,1195483500,19880,19880,19880,19870,78
|
|
20240119,143700,1193933310,19880,19850,19880,19850,157
|
|
20240119,143600,1190814110,19880,19850,19880,19850,221
|
|
20240119,143500,1186424440,19890,19870,19890,19850,489
|
|
20240119,143400,1176708210,19850,19850,19890,19850,199
|
|
20240119,143300,1172754570,19860,19870,19870,19850,105
|
|
20240119,143200,1170669570,19850,19870,19880,19850,100
|
|
20240119,143100,1168683250,19880,19860,19880,19840,153
|
|
20240119,143000,1165644010,19850,19850,19870,19850,64
|
|
20240119,142900,1164373250,19850,19870,19880,19850,131
|
|
20240119,142800,1161771410,19870,19870,19870,19840,395
|
|
20240119,142700,1153928120,19870,19880,19880,19870,102
|
|
20240119,142600,1151900850,19860,19850,19860,19850,206
|
|
20240119,142500,1147810990,19860,19850,19870,19840,47
|
|
20240119,142400,1146877830,19850,19870,19880,19840,222
|
|
20240119,142300,1142468500,19870,19840,19880,19840,59
|
|
20240119,142200,1141296620,19840,19860,19860,19840,281
|
|
20240119,142100,1135716840,19850,19860,19860,19840,405
|
|
20240119,142000,1127678510,19870,19840,19870,19840,39
|
|
20240119,141900,1126903880,19840,19900,19920,19840,82
|
|
20240119,141800,1125273240,19900,19880,19900,19840,263
|
|
20240119,141700,1120050800,19880,19880,19880,19850,119
|
|
20240119,141600,1117686460,19850,19880,19890,19850,56
|
|
20240119,141500,1116574000,19880,19900,19900,19850,130
|
|
20240119,141400,1113990430,19900,19840,19900,19840,142
|
|
20240119,141300,1111168640,19900,19910,19910,19840,97
|
|
20240119,141200,1109242820,19910,19890,19910,19840,240
|
|
20240119,141100,1104475840,19840,19910,19910,19840,92
|
|
20240119,141000,1102649050,19910,19930,19930,19910,20
|
|
20240119,140900,1102250470,19850,19880,19930,19850,280
|
|
20240119,140800,1096684490,19890,19890,19890,19860,61
|
|
20240119,140700,1095472420,19890,19860,19890,19850,182
|
|
20240119,140600,1091858110,19850,19860,19870,19850,190
|
|
20240119,140500,1088084830,19880,19870,19880,19860,85
|
|
20240119,140400,1086395400,19870,19860,19890,19850,92
|
|
20240119,140300,1084568140,19890,19880,19890,19870,113
|
|
20240119,140200,1082322570,19880,19910,19910,19880,193
|
|
20240119,140100,1078484410,19910,19890,19910,19890,80
|
|
20240119,140000,1076892850,19920,19900,19920,19890,85
|
|
20240119,135900,1075201180,19900,19930,19930,19900,128
|
|
20240119,135800,1072653330,19930,19920,19930,19910,138
|
|
20240119,135700,1069904770,19920,19910,19930,19900,84
|
|
20240119,135600,1068232070,19900,19900,19910,19900,204
|
|
20240119,135500,1064172110,19920,19900,19920,19900,145
|
|
20240119,135400,1061285130,19910,19890,19910,19890,146
|
|
20240119,135300,1058379670,19890,19890,19900,19890,123
|
|
20240119,135200,1055932810,19900,19890,19900,19890,161
|
|
20240119,135100,1052730090,19900,19880,19900,19860,266
|
|
20240119,135000,1047440350,19890,19870,19890,19870,158
|
|
20240119,134900,1044300270,19870,19910,19910,19870,33
|
|
20240119,134800,1043644230,19890,19900,19930,19890,124
|
|
20240119,134700,1041177260,19900,19910,19910,19890,108
|
|
20240119,134600,1039027860,19900,19920,19920,19900,81
|
|
20240119,134500,1037415300,19920,19910,19920,19900,148
|
|
20240119,134400,1034469110,19900,19920,19920,19900,105
|
|
20240119,134300,1032379220,19900,19920,19930,19900,157
|
|
20240119,134200,1029252860,19920,19920,19920,19910,56
|
|
20240119,134100,1028137590,19930,19940,19940,19920,126
|
|
20240119,134000,1025627320,19930,19920,19940,19910,182
|
|
20240119,133900,1022001900,19940,19940,19940,19920,38
|
|
20240119,133800,1021244640,19950,19930,19950,19910,285
|
|
20240119,133700,1015563080,19930,19930,19940,19910,354
|
|
20240119,133600,1008510330,19930,19940,19940,19930,127
|
|
20240119,133500,1005978980,19940,19930,19940,19930,186
|
|
20240119,133400,1002270980,19940,19940,19940,19930,86
|
|
20240119,133300,1000556660,19940,19930,19940,19930,132
|
|
20240119,133200,997925850,19920,19930,19930,19920,184
|
|
20240119,133100,994259790,19920,19920,19930,19920,72
|
|
20240119,133000,992825300,19920,19920,19920,19910,21
|
|
20240119,132900,992407100,19920,19910,19930,19910,178
|
|
20240119,132800,988860820,19910,19910,19940,19900,269
|
|
20240119,132700,983503050,19900,19920,19920,19900,57
|
|
20240119,132600,982368670,19920,19850,19920,19850,646
|
|
20240119,132500,969521730,19850,19850,19860,19840,146
|
|
20240119,132400,966623850,19850,19860,19860,19850,93
|
|
20240119,132300,964777540,19860,19860,19860,19850,122
|
|
20240119,132200,962355810,19850,19850,19860,19850,105
|
|
20240119,132100,960271540,19870,19860,19880,19850,114
|
|
20240119,132000,958007280,19850,19850,19870,19850,97
|
|
20240119,131900,956080870,19890,19890,19890,19850,55
|
|
20240119,131800,954988710,19870,19860,19870,19850,190
|
|
20240119,131700,951215250,19870,19890,19890,19860,74
|
|
20240119,131600,949744690,19900,19850,19900,19850,84
|
|
20240119,131500,948075920,19850,19860,19860,19850,328
|
|
20240119,131400,941562600,19860,19850,19870,19850,143
|
|
20240119,131300,938723320,19860,19860,19880,19860,71
|
|
20240119,131200,937313220,19880,19870,19880,19870,103
|
|
20240119,131100,935266580,19880,19880,19880,19880,3
|
|
20240119,131000,935206940,19900,19920,19920,19890,107
|
|
20240119,130900,933077630,19920,19900,19920,19890,492
|
|
20240119,130800,923282770,19890,19920,19920,19890,46
|
|
20240119,130700,922367740,19920,19890,19920,19860,229
|
|
20240119,130600,917817370,19890,19890,19890,19880,62
|
|
20240119,130500,916584570,19880,19920,19920,19880,58
|
|
20240119,130400,915430060,19920,19890,19920,19890,15
|
|
20240119,130300,915131620,19890,19890,19890,19880,265
|
|
20240119,130200,909861810,19890,19890,19890,19880,172
|
|
20240119,130100,906442120,19890,19880,19890,19880,52
|
|
20240119,130000,905408350,19890,19880,19890,19880,100
|
|
20240119,125900,903420030,19890,19890,19890,19860,208
|
|
20240119,125800,899285920,19890,19880,19890,19880,13
|
|
20240119,125700,899027460,19880,19880,19880,19870,147
|
|
20240119,125600,896106350,19880,19890,19890,19870,89
|
|
20240119,125500,894337340,19890,19860,19930,19860,565
|
|
20240119,125400,883110610,19860,19870,19870,19850,85
|
|
20240119,125300,881422770,19870,19860,19870,19850,703
|
|
20240119,125200,867455520,19870,19880,19880,19870,49
|
|
20240119,125100,866481860,19890,19920,19920,19870,195
|
|
20240119,125000,862602380,19920,19920,19920,19920,6
|
|
20240119,124900,862482860,19930,19930,19930,19910,74
|
|
20240119,124800,861008310,19910,19900,19910,19880,861
|
|
20240119,124700,843883090,19880,19900,19900,19880,78
|
|
20240119,124600,842332390,19900,19890,19900,19880,108
|
|
20240119,124500,840184660,19890,19880,19890,19880,193
|
|
20240119,124400,836347210,19890,19890,19890,19880,125
|
|
20240119,124300,833862100,19890,19900,19900,19880,85
|
|
20240119,124200,832171990,19900,19890,19900,19890,32
|
|
20240119,124100,831535500,19910,19910,19910,19900,15
|
|
20240119,124000,831236910,19930,19910,19930,19890,176
|
|
20240119,123900,827734800,19910,19900,19910,19900,35
|
|
20240119,123800,827038260,19910,19920,19920,19900,82
|
|
20240119,123700,825406100,19920,19920,19930,19900,137
|
|
20240119,123600,822678830,19920,19930,19930,19900,201
|
|
20240119,123500,818676870,19930,19910,19930,19910,8
|
|
20240119,123400,818517570,19910,19900,19910,19900,105
|
|
20240119,123300,816427940,19910,19900,19920,19900,98
|
|
20240119,123200,814477470,19920,19930,19940,19900,209
|
|
20240119,123100,810316000,19930,19930,19930,19910,76
|
|
20240119,123000,808801600,19940,19900,19940,19900,102
|
|
20240119,122900,806770820,19910,19900,19920,19900,261
|
|
20240119,122800,801575830,19920,19900,19920,19900,20
|
|
20240119,122700,801177670,19900,19910,19930,19900,62
|
|
20240119,122600,799942910,19910,19950,19950,19900,96
|
|
20240119,122500,798031650,19950,19910,19950,19900,144
|
|
20240119,122400,795164440,19910,19920,19920,19900,78
|
|
20240119,122300,793611890,19920,19910,19920,19900,157
|
|
20240119,122200,790486800,19930,19930,19930,19910,118
|
|
20240119,122100,788136190,19930,19910,19940,19900,147
|
|
20240119,122000,785210420,19940,19940,19940,19900,34
|
|
20240119,121900,784533700,19940,19940,19940,19900,272
|
|
20240119,121800,779118270,19940,19900,19940,19900,176
|
|
20240119,121700,775614240,19950,19930,19950,19900,67
|
|
20240119,121600,774280530,19930,19930,19930,19920,66
|
|
20240119,121500,772965660,19930,19900,19930,19900,205
|
|
20240119,121400,768885420,19910,19920,19920,19900,108
|
|
20240119,121300,766735880,19920,19920,19920,19920,19
|
|
20240119,121200,766357400,19910,19900,19930,19900,155
|
|
20240119,121100,763271860,19910,19910,19910,19900,156
|
|
20240119,121000,760166950,19910,19900,19920,19900,132
|
|
20240119,120900,757539930,19910,19900,19920,19900,24
|
|
20240119,120800,757062150,19910,19910,19910,19900,173
|
|
20240119,120700,753618790,19910,19910,19940,19910,97
|
|
20240119,120600,751686590,19910,19930,19930,19900,93
|
|
20240119,120500,749835670,19910,19900,19910,19900,234
|
|
20240119,120400,745178150,19910,19910,19930,19900,66
|
|
20240119,120300,743864190,19910,19910,19940,19910,115
|
|
20240119,120200,741574480,19940,19950,19950,19910,72
|
|
20240119,120100,740139820,19920,19920,19950,19920,58
|
|
20240119,120000,738984400,19950,19910,19960,19910,49
|
|
20240119,115900,738008280,19970,19930,19970,19910,235
|
|
20240119,115800,733327340,19960,19960,19960,19920,35
|
|
20240119,115700,732629980,19970,19960,19980,19910,244
|
|
20240119,115600,727771120,19910,19920,19920,19910,139
|
|
20240119,115500,725003500,19920,19900,19960,19900,151
|
|
20240119,115400,721995230,19920,19910,19920,19900,143
|
|
20240119,115300,719148310,19910,19910,19910,19900,29
|
|
20240119,115200,718571040,19920,19910,19920,19900,160
|
|
20240119,115100,715386030,19910,19910,19920,19900,169
|
|
20240119,115000,712021870,19910,19910,19910,19900,32
|
|
20240119,114900,711384870,19910,19930,19930,19900,81
|
|
20240119,114800,709772350,19920,19920,19960,19900,165
|
|
20240119,114700,706485670,19960,19920,19960,19920,54
|
|
20240119,114600,705409710,19920,19910,19930,19910,60
|
|
20240119,114500,704214800,19930,19910,19930,19910,163
|
|
20240119,114400,700969160,19920,19920,19920,19910,104
|
|
20240119,114300,698898230,19920,19960,19960,19910,53
|
|
20240119,114200,697841740,19940,19930,19940,19930,62
|
|
20240119,114100,696605880,19930,19940,19940,19910,106
|
|
20240119,114000,694493830,19930,19940,19980,19920,121
|
|
20240119,113900,692082090,19980,19980,19980,19980,2
|
|
20240119,113800,692042130,19940,19950,19950,19920,83
|
|
20240119,113700,690387270,19950,19960,19970,19910,265
|
|
20240119,113600,685102300,19970,19930,19970,19930,58
|
|
20240119,113500,683945200,19920,19930,19930,19920,55
|
|
20240119,113400,682849570,19930,19930,19930,19910,100
|
|
20240119,113300,680857210,19930,19930,19930,19910,276
|
|
20240119,113200,675359510,19930,19930,19930,19930,21
|
|
20240119,113100,674940980,19940,19940,19940,19940,22
|
|
20240119,113000,674502300,19940,19940,19950,19930,111
|
|
20240119,112900,672289710,19940,19970,19970,19940,67
|
|
20240119,112800,670953680,19950,19950,19950,19950,12
|
|
20240119,112700,670714280,19930,19950,19950,19920,170
|
|
20240119,112600,667326700,19950,19970,19970,19910,81
|
|
20240119,112500,665712970,19930,19970,19970,19930,89
|
|
20240119,112400,663937530,19960,19980,19980,19920,73
|
|
20240119,112300,662481130,19950,19910,19950,19910,234
|
|
20240119,112200,657819940,19920,19920,19920,19900,124
|
|
20240119,112100,655351370,19920,19920,19920,19910,102
|
|
20240119,112000,653319840,19920,19920,19920,19920,1
|
|
20240119,111900,653299920,19920,19920,19930,19920,95
|
|
20240119,111800,651407320,19920,19910,19930,19900,230
|
|
20240119,111700,646828790,19920,19910,19920,19910,94
|
|
20240119,111600,644957000,19900,19920,19920,19900,35
|
|
20240119,111500,644260040,19910,19920,19920,19900,131
|
|
20240119,111400,641652610,19930,19950,19950,19930,82
|
|
20240119,111300,640017590,19940,19920,19940,19920,67
|
|
20240119,111200,638681910,19920,19900,19920,19900,435
|
|
20240119,111100,630019720,19910,19910,19920,19900,204
|
|
20240119,111000,625958990,19910,19910,19920,19910,109
|
|
20240119,110900,623788560,19910,19910,19910,19900,59
|
|
20240119,110800,622613910,19900,19910,19910,19900,113
|
|
20240119,110700,620365180,19900,19910,19920,19900,176
|
|
20240119,110600,616862420,19900,19900,19900,19900,17
|
|
20240119,110500,616524120,19910,19910,19920,19900,367
|
|
20240119,110400,609216450,19910,19940,19940,19910,416
|
|
20240119,110300,600925110,19940,19940,19950,19940,127
|
|
20240119,110200,598392580,19940,19910,19940,19910,1545
|
|
20240119,110100,567622380,19910,19910,19910,19910,107
|
|
20240119,110000,565492010,19900,19900,19900,19900,227
|
|
20240119,105900,560974710,19910,19910,19910,19900,252
|
|
20240119,105800,555959070,19910,19920,19920,19910,78
|
|
20240119,105700,554405630,19900,19900,19900,19900,57
|
|
20240119,105600,553271330,19900,19900,19910,19900,254
|
|
20240119,105500,548216270,19900,19910,19910,19900,44
|
|
20240119,105400,547340300,19910,19920,19920,19910,16
|
|
20240119,105300,547021730,19900,19910,19910,19900,52
|
|
20240119,105200,545986810,19910,19910,19910,19900,264
|
|
20240119,105100,540731680,19910,19910,19910,19910,43
|
|
20240119,105000,539875550,19900,19900,19900,19900,147
|
|
20240119,104900,536950250,19910,19910,19920,19910,130
|
|
20240119,104800,534361800,19920,19970,19970,19920,1425
|
|
20240119,104700,505934050,19970,19970,19970,19970,169
|
|
20240119,104600,502559120,19970,19970,19970,19970,63
|
|
20240119,104500,501301010,19980,19980,19980,19970,190
|
|
20240119,104400,497506060,19980,19970,19980,19970,166
|
|
20240119,104300,494190440,19980,19980,19980,19970,81
|
|
20240119,104200,492572700,19980,19970,19980,19970,42
|
|
20240119,104100,491733950,19970,19990,19990,19970,242
|
|
20240119,104000,486900390,19990,20050,20050,19990,54
|
|
20240119,103900,485820360,19990,19990,19990,19990,24
|
|
20240119,103800,485340600,20000,19960,20000,19960,469
|
|
20240119,103700,475964070,19970,19970,19970,19960,285
|
|
20240119,103600,470273730,19980,19980,19980,19980,43
|
|
20240119,103500,469414590,19970,19970,19970,19970,0
|
|
20240119,103400,469414590,19970,19970,19980,19970,185
|
|
20240119,103300,465719530,19970,19980,19980,19970,118
|
|
20240119,103200,463362640,19970,19970,19970,19970,152
|
|
20240119,103100,460327200,19970,19970,19980,19970,221
|
|
20240119,103000,455913660,19970,19980,19980,19970,149
|
|
20240119,102900,452937950,19990,19990,20000,19990,83
|
|
20240119,102800,451278630,19990,19990,19990,19990,52
|
|
20240119,102700,450239150,19990,19970,19990,19960,323
|
|
20240119,102600,443788980,19960,19960,19960,19960,342
|
|
20240119,102500,436962660,19970,19960,19970,19960,125
|
|
20240119,102400,434467500,19960,19970,19970,19960,1096
|
|
20240119,102300,412591190,19970,19960,19970,19960,1060
|
|
20240119,102200,391433380,19960,20000,20000,19960,259
|
|
20240119,102100,386261980,19990,19990,19990,19990,11
|
|
20240119,102000,386042090,20000,20000,20000,20000,52
|
|
20240119,101900,385002090,20000,20000,20000,20000,308
|
|
20240119,101800,378842090,20000,19990,20000,19970,450
|
|
20240119,101700,369846870,20000,20000,20000,20000,201
|
|
20240119,101600,365826870,20000,19990,20000,19990,289
|
|
20240119,101500,360049610,19990,19970,19990,19970,365
|
|
20240119,101400,352756860,19980,19990,19990,19980,1496
|
|
20240119,101300,322863110,20000,19990,20000,19990,98
|
|
20240119,101200,320903930,20000,19990,20000,19990,32
|
|
20240119,101100,320264050,20000,20000,20050,19990,463
|
|
20240119,101000,311004250,20000,20000,20000,20000,83
|
|
20240119,100900,309344250,20050,20050,20050,20050,43
|
|
20240119,100800,308482100,20000,20050,20050,20000,79
|
|
20240119,100700,306901350,20000,20000,20050,20000,207
|
|
20240119,100600,302761250,20000,20050,20050,20000,546
|
|
20240119,100500,291840500,20000,20000,20000,20000,100
|
|
20240119,100400,289840500,20000,20000,20050,20000,186
|
|
20240119,100300,286119750,20000,20100,20100,20000,212
|
|
20240119,100200,281869100,20050,20100,20100,20050,150
|
|
20240119,100100,278860800,20050,20050,20050,20050,0
|
|
20240119,100000,278860800,20050,20050,20100,20050,399
|
|
20240119,095900,270860050,20050,20100,20100,20050,67
|
|
20240119,095800,269515950,20050,20100,20100,20050,36
|
|
20240119,095700,268794100,20050,20050,20100,20050,197
|
|
20240119,095600,264843450,20050,20100,20100,20050,551
|
|
20240119,095500,253770150,20100,20100,20150,20100,562
|
|
20240119,095400,242472200,20100,20100,20100,20100,85
|
|
20240119,095300,240763700,20150,20100,20150,20100,56
|
|
20240119,095200,239637350,20100,20100,20150,20100,378
|
|
20240119,095100,232039500,20150,20150,20150,20100,2149
|
|
20240119,095000,188741250,20150,20200,20200,20150,23
|
|
20240119,094900,188277050,20150,20150,20150,20150,163
|
|
20240119,094800,184992600,20150,20150,20200,20150,231
|
|
20240119,094700,180336200,20200,20200,20200,20200,20
|
|
20240119,094600,179932200,20150,20150,20200,20150,85
|
|
20240119,094500,178217200,20150,20200,20200,20150,458
|
|
20240119,094400,168967650,20250,20200,20250,20200,17
|
|
20240119,094300,168623500,20200,20200,20200,20200,54
|
|
20240119,094200,167532700,20250,20200,20250,20200,47
|
|
20240119,094100,166582500,20200,20250,20250,20200,148
|
|
20240119,094000,163591000,20250,20250,20300,20250,192
|
|
20240119,093900,159701950,20250,20200,20250,20200,16
|
|
20240119,093800,159378000,20200,20200,20200,20200,101
|
|
20240119,093700,157337800,20200,20250,20250,20200,151
|
|
20240119,093600,154285800,20200,20200,20200,20200,3
|
|
20240119,093500,154225200,20250,20200,20300,20200,39
|
|
20240119,093400,153435300,20200,20250,20250,20200,148
|
|
20240119,093300,150443800,20250,20250,20250,20250,35
|
|
20240119,093200,149735050,20200,20200,20300,20200,129
|
|
20240119,093100,147123100,20200,20250,20250,20200,42
|
|
20240119,093000,146273100,20250,20200,20250,20200,180
|
|
20240119,092900,142635750,20200,20250,20250,20200,66
|
|
20240119,092800,141300800,20200,20200,20200,20150,51
|
|
20240119,092700,140270700,20150,20150,20150,20150,69
|
|
20240119,092600,138880350,20150,20200,20250,20150,254
|
|
20240119,092500,133755300,20200,20250,20250,20200,20
|
|
20240119,092400,133350550,20200,20200,20200,20200,32
|
|
20240119,092300,132704150,20150,20200,20250,20150,145
|
|
20240119,092200,129774850,20200,20350,20350,20200,135
|
|
20240119,092100,127046600,20300,20350,20350,20300,37
|
|
20240119,092000,126294650,20350,20250,20350,20250,62
|
|
20240119,091900,125036400,20350,20300,20350,20250,168
|
|
20240119,091800,121626600,20300,20350,20350,20300,3
|
|
20240119,091700,121565650,20300,20300,20300,20300,31
|
|
20240119,091600,120936350,20300,20350,20350,20300,16
|
|
20240119,091500,120610800,20300,20300,20300,20300,417
|
|
20240119,091400,112145700,20300,20200,20300,20200,749
|
|
20240119,091300,96963300,20250,20200,20250,20200,169
|
|
20240119,091200,93544150,20200,20200,20200,20150,297
|
|
20240119,091100,87553500,20200,20200,20250,20200,234
|
|
20240119,091000,82823150,20250,20300,20300,20250,1414
|
|
20240119,090900,54168600,20300,20300,20300,20300,21
|
|
20240119,090800,53742300,20300,20250,20350,20250,149
|
|
20240119,090700,50718900,20250,20200,20400,20200,992
|
|
20240119,090600,30537550,20300,20150,20300,20150,677
|
|
20240119,090500,16828350,20150,20200,20200,20150,334
|
|
20240119,090400,10083550,20200,20150,20250,20150,24
|
|
20240119,090300,9598250,20100,20150,20150,20100,34
|
|
20240119,090200,8913250,20100,20250,20250,20100,27
|
|
20240119,090100,8366800,20250,20100,20250,20100,312
|
|
20240119,090000,2055850,20250,20100,20300,20100,102
|