682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201900,435351700,17900,17900,17900,17900,350
|
|
20240119,201800,435351700,17900,17900,17900,17900,0
|
|
20240119,201700,435351700,17900,17900,17900,17900,0
|
|
20240119,201600,435351700,17900,17900,17900,17900,0
|
|
20240119,201500,435351700,17900,17900,17900,17900,0
|
|
20240119,201400,435351700,17900,17900,17900,17900,0
|
|
20240119,201300,435351700,17900,17900,17900,17900,0
|
|
20240119,201200,435351700,17900,17900,17900,17900,0
|
|
20240119,201100,435351700,17900,17900,17900,17900,0
|
|
20240119,201000,435351700,17900,17900,17900,17900,0
|
|
20240119,200900,435351700,17900,17900,17900,17900,0
|
|
20240119,200800,435351700,17900,17900,17900,17900,0
|
|
20240119,200700,435351700,17900,17900,17900,17900,0
|
|
20240119,200600,435351700,17900,17900,17900,17900,0
|
|
20240119,200500,435351700,17900,17900,17900,17900,0
|
|
20240119,200400,435351700,17900,17900,17900,17900,0
|
|
20240119,200300,435351700,17900,17900,17900,17900,0
|
|
20240119,200200,435351700,17900,17900,17900,17900,0
|
|
20240119,200100,435351700,17900,17900,17900,17900,0
|
|
20240119,200000,435351700,17900,17900,17900,17900,0
|
|
20240119,195900,435351700,17900,17900,17900,17900,0
|
|
20240119,195800,435351700,17900,17900,17900,17900,0
|
|
20240119,195700,435351700,17900,17900,17900,17900,0
|
|
20240119,195600,435351700,17900,17900,17900,17900,0
|
|
20240119,195500,435351700,17900,17900,17900,17900,0
|
|
20240119,195400,435351700,17900,17900,17900,17900,0
|
|
20240119,195300,435351700,17900,17900,17900,17900,0
|
|
20240119,195200,435351700,17900,17900,17900,17900,0
|
|
20240119,195100,435351700,17900,17900,17900,17900,0
|
|
20240119,195000,435351700,17900,17900,17900,17900,0
|
|
20240119,194900,435351700,17900,17900,17900,17900,350
|
|
20240119,194800,435351700,17900,17900,17900,17900,0
|
|
20240119,194700,435351700,17900,17900,17900,17900,0
|
|
20240119,194600,435351700,17900,17900,17900,17900,0
|
|
20240119,194500,435351700,17900,17900,17900,17900,0
|
|
20240119,194400,435351700,17900,17900,17900,17900,0
|
|
20240119,194300,435351700,17900,17900,17900,17900,0
|
|
20240119,194200,435351700,17900,17900,17900,17900,0
|
|
20240119,194100,435351700,17900,17900,17900,17900,0
|
|
20240119,194000,435351700,17900,17900,17900,17900,0
|
|
20240119,193900,435351700,17900,17900,17900,17900,0
|
|
20240119,193800,435351700,17900,17900,17900,17900,0
|
|
20240119,193700,435351700,17900,17900,17900,17900,0
|
|
20240119,193600,435351700,17900,17900,17900,17900,0
|
|
20240119,193500,435351700,17900,17900,17900,17900,0
|
|
20240119,193400,435351700,17900,17900,17900,17900,0
|
|
20240119,193300,435351700,17900,17900,17900,17900,0
|
|
20240119,193200,435351700,17900,17900,17900,17900,0
|
|
20240119,193100,435351700,17900,17900,17900,17900,0
|
|
20240119,193000,435351700,17900,17900,17900,17900,0
|
|
20240119,192900,435351700,17900,17900,17900,17900,0
|
|
20240119,192800,435351700,17900,17900,17900,17900,0
|
|
20240119,192700,435351700,17900,17900,17900,17900,0
|
|
20240119,192600,435351700,17900,17900,17900,17900,0
|
|
20240119,192500,435351700,17900,17900,17900,17900,0
|
|
20240119,192400,435351700,17900,17900,17900,17900,0
|
|
20240119,192300,435351700,17900,17900,17900,17900,0
|
|
20240119,192200,435351700,17900,17900,17900,17900,0
|
|
20240119,192100,435351700,17900,17900,17900,17900,0
|
|
20240119,192000,435351700,17900,17900,17900,17900,0
|
|
20240119,191900,435351700,17900,17900,17900,17900,350
|
|
20240119,191800,435351700,17900,17900,17900,17900,0
|
|
20240119,191700,435351700,17900,17900,17900,17900,0
|
|
20240119,191600,435351700,17900,17900,17900,17900,0
|
|
20240119,191500,435351700,17900,17900,17900,17900,0
|
|
20240119,191400,435351700,17900,17900,17900,17900,0
|
|
20240119,191300,435351700,17900,17900,17900,17900,0
|
|
20240119,191200,435351700,17900,17900,17900,17900,0
|
|
20240119,191100,435351700,17900,17900,17900,17900,0
|
|
20240119,191000,435351700,17900,17900,17900,17900,0
|
|
20240119,190900,435351700,17900,17900,17900,17900,0
|
|
20240119,190800,435351700,17900,17900,17900,17900,0
|
|
20240119,190700,435351700,17900,17900,17900,17900,0
|
|
20240119,190600,435351700,17900,17900,17900,17900,0
|
|
20240119,190500,435351700,17900,17900,17900,17900,0
|
|
20240119,190400,435351700,17900,17900,17900,17900,0
|
|
20240119,190300,435351700,17900,17900,17900,17900,0
|
|
20240119,190200,435351700,17900,17900,17900,17900,0
|
|
20240119,190100,435351700,17900,17900,17900,17900,0
|
|
20240119,190000,435351700,17900,17900,17900,17900,0
|
|
20240119,185900,435351700,17900,17900,17900,17900,0
|
|
20240119,185800,435351700,17900,17900,17900,17900,0
|
|
20240119,185700,435351700,17900,17900,17900,17900,0
|
|
20240119,185600,435351700,17900,17900,17900,17900,0
|
|
20240119,185500,435351700,17900,17900,17900,17900,0
|
|
20240119,185400,435351700,17900,17900,17900,17900,0
|
|
20240119,185300,435351700,17900,17900,17900,17900,0
|
|
20240119,185200,435351700,17900,17900,17900,17900,0
|
|
20240119,185100,435351700,17900,17900,17900,17900,0
|
|
20240119,185000,435351700,17900,17900,17900,17900,0
|
|
20240119,184900,435351700,17900,17900,17900,17900,350
|
|
20240119,184800,435351700,17900,17900,17900,17900,0
|
|
20240119,184700,435351700,17900,17900,17900,17900,0
|
|
20240119,184600,435351700,17900,17900,17900,17900,0
|
|
20240119,184500,435351700,17900,17900,17900,17900,0
|
|
20240119,184400,435351700,17900,17900,17900,17900,0
|
|
20240119,184300,435351700,17900,17900,17900,17900,0
|
|
20240119,184200,435351700,17900,17900,17900,17900,0
|
|
20240119,184100,435351700,17900,17900,17900,17900,0
|
|
20240119,184000,435351700,17900,17900,17900,17900,0
|
|
20240119,183900,435351700,17900,17900,17900,17900,0
|
|
20240119,183800,435351700,17900,17900,17900,17900,0
|
|
20240119,183700,435351700,17900,17900,17900,17900,0
|
|
20240119,183600,435351700,17900,17900,17900,17900,0
|
|
20240119,183500,435351700,17900,17900,17900,17900,0
|
|
20240119,183400,435351700,17900,17900,17900,17900,0
|
|
20240119,183300,435351700,17900,17900,17900,17900,0
|
|
20240119,183200,435351700,17900,17900,17900,17900,0
|
|
20240119,183100,435351700,17900,17900,17900,17900,0
|
|
20240119,183000,435351700,17900,17900,17900,17900,0
|
|
20240119,182900,435351700,17900,17900,17900,17900,0
|
|
20240119,182800,435351700,17900,17900,17900,17900,0
|
|
20240119,182700,435351700,17900,17900,17900,17900,0
|
|
20240119,182600,435351700,17900,17900,17900,17900,0
|
|
20240119,182500,435351700,17900,17900,17900,17900,0
|
|
20240119,182400,435351700,17900,17900,17900,17900,0
|
|
20240119,182300,435351700,17900,17900,17900,17900,0
|
|
20240119,182200,435351700,17900,17900,17900,17900,0
|
|
20240119,182100,435351700,17900,17900,17900,17900,0
|
|
20240119,182000,435351700,17900,17900,17900,17900,0
|
|
20240119,181900,435351700,17900,17900,17900,17900,350
|
|
20240119,181800,435351700,17900,17900,17900,17900,0
|
|
20240119,181700,435351700,17900,17900,17900,17900,0
|
|
20240119,181600,435351700,17900,17900,17900,17900,0
|
|
20240119,181500,435351700,17900,17900,17900,17900,0
|
|
20240119,181400,435351700,17900,17900,17900,17900,0
|
|
20240119,181300,435351700,17900,17900,17900,17900,0
|
|
20240119,181200,435351700,17900,17900,17900,17900,0
|
|
20240119,181100,435351700,17900,17900,17900,17900,0
|
|
20240119,181000,435351700,17900,17900,17900,17900,0
|
|
20240119,180900,435351700,17900,17900,17900,17900,0
|
|
20240119,180800,435351700,17900,17900,17900,17900,0
|
|
20240119,180700,435351700,17900,17900,17900,17900,0
|
|
20240119,180600,435351700,17900,17900,17900,17900,0
|
|
20240119,180500,435351700,17900,17900,17900,17900,0
|
|
20240119,180400,435351700,17900,17900,17900,17900,0
|
|
20240119,180300,435351700,17900,17900,17900,17900,0
|
|
20240119,180200,435351700,17900,17900,17900,17900,0
|
|
20240119,180100,435351700,17900,17900,17900,17900,0
|
|
20240119,180000,435351700,17900,17900,17900,17900,0
|
|
20240119,175900,435351700,17900,17900,17900,17900,0
|
|
20240119,175800,435351700,17900,17900,17900,17900,0
|
|
20240119,175700,435351700,17900,17900,17900,17900,0
|
|
20240119,175600,435351700,17900,17900,17900,17900,0
|
|
20240119,175500,435351700,17900,17900,17900,17900,0
|
|
20240119,175400,435351700,17900,17900,17900,17900,0
|
|
20240119,175300,435351700,17900,17900,17900,17900,0
|
|
20240119,175200,435351700,17900,17900,17900,17900,0
|
|
20240119,175100,435351700,17900,17900,17900,17900,0
|
|
20240119,175000,435351700,17900,17900,17900,17900,0
|
|
20240119,174900,435351700,17900,17900,17900,17900,350
|
|
20240119,174800,435351700,17900,17900,17900,17900,0
|
|
20240119,174700,435351700,17900,17900,17900,17900,0
|
|
20240119,174600,435351700,17900,17900,17900,17900,0
|
|
20240119,174500,435351700,17900,17900,17900,17900,0
|
|
20240119,174400,435351700,17900,17900,17900,17900,0
|
|
20240119,174300,435351700,17900,17900,17900,17900,0
|
|
20240119,174200,435351700,17900,17900,17900,17900,0
|
|
20240119,174100,435351700,17900,17900,17900,17900,0
|
|
20240119,174000,435351700,17900,17900,17900,17900,0
|
|
20240119,173900,435351700,17900,17900,17900,17900,0
|
|
20240119,173800,435351700,17900,17900,17900,17900,0
|
|
20240119,173700,435351700,17900,17900,17900,17900,0
|
|
20240119,173600,435351700,17900,17900,17900,17900,0
|
|
20240119,173500,435351700,17900,17900,17900,17900,0
|
|
20240119,173400,435351700,17900,17900,17900,17900,0
|
|
20240119,173300,435351700,17900,17900,17900,17900,0
|
|
20240119,173200,435351700,17900,17900,17900,17900,0
|
|
20240119,173100,435351700,17900,17900,17900,17900,0
|
|
20240119,173000,435351700,17900,17900,17900,17900,0
|
|
20240119,172900,435351700,17900,17900,17900,17900,0
|
|
20240119,172800,435351700,17900,17900,17900,17900,0
|
|
20240119,172700,435351700,17900,17900,17900,17900,0
|
|
20240119,172600,435351700,17900,17900,17900,17900,0
|
|
20240119,172500,435351700,17900,17900,17900,17900,0
|
|
20240119,172400,435351700,17900,17900,17900,17900,0
|
|
20240119,172300,435351700,17900,17900,17900,17900,0
|
|
20240119,172200,435351700,17900,17900,17900,17900,0
|
|
20240119,172100,435351700,17900,17900,17900,17900,0
|
|
20240119,172000,435351700,17900,17900,17900,17900,0
|
|
20240119,171900,435351700,17900,17900,17900,17900,350
|
|
20240119,171800,435351700,17900,17900,17900,17900,0
|
|
20240119,171700,435351700,17900,17900,17900,17900,0
|
|
20240119,171600,435351700,17900,17900,17900,17900,0
|
|
20240119,171500,435351700,17900,17900,17900,17900,0
|
|
20240119,171400,435351700,17900,17900,17900,17900,0
|
|
20240119,171300,435351700,17900,17900,17900,17900,0
|
|
20240119,171200,435351700,17900,17900,17900,17900,0
|
|
20240119,171100,435351700,17900,17900,17900,17900,0
|
|
20240119,171000,435351700,17900,17900,17900,17900,0
|
|
20240119,170900,435351700,17900,17900,17900,17900,0
|
|
20240119,170800,435351700,17900,17900,17900,17900,0
|
|
20240119,170700,435351700,17900,17900,17900,17900,0
|
|
20240119,170600,435351700,17900,17900,17900,17900,0
|
|
20240119,170500,435351700,17900,17900,17900,17900,0
|
|
20240119,170400,435351700,17900,17900,17900,17900,0
|
|
20240119,170300,435351700,17900,17900,17900,17900,0
|
|
20240119,170200,435351700,17900,17900,17900,17900,0
|
|
20240119,170100,435351700,17900,17900,17900,17900,0
|
|
20240119,170000,435351700,17900,17900,17900,17900,0
|
|
20240119,165900,435351700,17900,17900,17900,17900,0
|
|
20240119,165800,435351700,17900,17900,17900,17900,0
|
|
20240119,165700,435351700,17900,17900,17900,17900,0
|
|
20240119,165600,435351700,17900,17900,17900,17900,0
|
|
20240119,165500,435351700,17900,17900,17900,17900,0
|
|
20240119,165400,435351700,17900,17900,17900,17900,0
|
|
20240119,165300,435351700,17900,17900,17900,17900,0
|
|
20240119,165200,435351700,17900,17900,17900,17900,0
|
|
20240119,165100,435351700,17900,17900,17900,17900,0
|
|
20240119,165000,435351700,17900,17900,17900,17900,0
|
|
20240119,164900,435351700,17900,17900,17900,17900,350
|
|
20240119,164800,435351700,17900,17900,17900,17900,0
|
|
20240119,164700,435351700,17900,17900,17900,17900,0
|
|
20240119,164600,435351700,17900,17900,17900,17900,0
|
|
20240119,164500,435351700,17900,17900,17900,17900,0
|
|
20240119,164400,435351700,17900,17900,17900,17900,0
|
|
20240119,164300,435351700,17900,17900,17900,17900,0
|
|
20240119,164200,435351700,17900,17900,17900,17900,0
|
|
20240119,164100,435351700,17900,17900,17900,17900,0
|
|
20240119,164000,435351700,17900,17900,17900,17900,0
|
|
20240119,163900,435351700,17900,17900,17900,17900,0
|
|
20240119,163800,435351700,17900,17900,17900,17900,0
|
|
20240119,163700,435351700,17900,17900,17900,17900,0
|
|
20240119,163600,435351700,17900,17900,17900,17900,0
|
|
20240119,163500,435351700,17900,17900,17900,17900,0
|
|
20240119,163400,435351700,17900,17900,17900,17900,0
|
|
20240119,163300,435351700,17900,17900,17900,17900,0
|
|
20240119,163200,435351700,17900,17900,17900,17900,0
|
|
20240119,163100,435351700,17900,17900,17900,17900,0
|
|
20240119,163000,435351700,17900,17900,17900,17900,0
|
|
20240119,162900,435351700,17900,17900,17900,17900,0
|
|
20240119,162800,435351700,17900,17900,17900,17900,0
|
|
20240119,162700,435351700,17900,17900,17900,17900,0
|
|
20240119,162600,435351700,17900,17900,17900,17900,0
|
|
20240119,162500,435351700,17900,17900,17900,17900,0
|
|
20240119,162400,435351700,17900,17900,17900,17900,0
|
|
20240119,162300,435351700,17900,17900,17900,17900,0
|
|
20240119,162200,435351700,17900,17900,17900,17900,0
|
|
20240119,162100,435351700,17900,17900,17900,17900,0
|
|
20240119,162000,435351700,17900,17900,17900,17900,0
|
|
20240119,161900,435351700,17900,17900,17900,17900,350
|
|
20240119,161800,435351700,17900,17900,17900,17900,0
|
|
20240119,161700,435351700,17900,17900,17900,17900,0
|
|
20240119,161600,435351700,17900,17900,17900,17900,0
|
|
20240119,161500,435351700,17900,17900,17900,17900,0
|
|
20240119,161400,435351700,17900,17900,17900,17900,0
|
|
20240119,161300,435351700,17900,17900,17900,17900,0
|
|
20240119,161200,435351700,17900,17900,17900,17900,0
|
|
20240119,161100,435351700,17900,17900,17900,17900,0
|
|
20240119,161000,435351700,17900,17900,17900,17900,0
|
|
20240119,160900,435351700,17900,17900,17900,17900,0
|
|
20240119,160800,435351700,17900,17900,17900,17900,0
|
|
20240119,160700,435351700,17900,17900,17900,17900,0
|
|
20240119,160600,435351700,17900,17900,17900,17900,0
|
|
20240119,160500,435351700,17900,17900,17900,17900,0
|
|
20240119,160400,435351700,17900,17900,17900,17900,0
|
|
20240119,160300,435351700,17900,17900,17900,17900,0
|
|
20240119,160200,435351700,17900,17900,17900,17900,0
|
|
20240119,160100,435351700,17900,17900,17900,17900,0
|
|
20240119,160000,435351700,17900,17900,17900,17900,0
|
|
20240119,155900,435351700,17900,17900,17900,17900,0
|
|
20240119,155800,435351700,17900,17900,17900,17900,0
|
|
20240119,155700,435351700,17900,17900,17900,17900,0
|
|
20240119,155600,435351700,17900,17900,17900,17900,0
|
|
20240119,155500,435351700,17900,17900,17900,17900,0
|
|
20240119,155400,435351700,17900,17900,17900,17900,0
|
|
20240119,155300,435351700,17900,17900,17900,17900,0
|
|
20240119,155200,435351700,17900,17900,17900,17900,0
|
|
20240119,155100,435351700,17900,17900,17900,17900,0
|
|
20240119,155000,435351700,17900,17900,17900,17900,0
|
|
20240119,154900,435351700,17900,17900,17900,17900,350
|
|
20240119,154800,435351700,17900,17900,17900,17900,0
|
|
20240119,154700,435351700,17900,17900,17900,17900,0
|
|
20240119,154600,435351700,17900,17900,17900,17900,0
|
|
20240119,154500,435351700,17900,17900,17900,17900,0
|
|
20240119,154400,435351700,17900,17900,17900,17900,0
|
|
20240119,154300,435351700,17900,17900,17900,17900,0
|
|
20240119,154200,435351700,17900,17900,17900,17900,0
|
|
20240119,154100,435351700,17900,17900,17900,17900,0
|
|
20240119,154000,435351700,17900,17900,17900,17900,0
|
|
20240119,153900,435351700,17900,17900,17900,17900,0
|
|
20240119,153800,435351700,17900,17900,17900,17900,0
|
|
20240119,153700,435351700,17900,17900,17900,17900,0
|
|
20240119,153600,435351700,17900,17900,17900,17900,0
|
|
20240119,153500,435351700,17900,17900,17900,17900,0
|
|
20240119,153400,435351700,17900,17900,17900,17900,0
|
|
20240119,153300,435351700,17900,17900,17900,17900,0
|
|
20240119,153200,435351700,17900,17900,17900,17900,0
|
|
20240119,153100,435351700,17900,17900,17900,17900,0
|
|
20240119,153000,435351700,17900,17900,17900,17900,350
|
|
20240119,152900,429086700,17900,17900,17900,17900,0
|
|
20240119,152800,429086700,17900,17900,17900,17900,0
|
|
20240119,152700,429086700,17900,17900,17900,17900,0
|
|
20240119,152600,429086700,17900,17900,17900,17900,0
|
|
20240119,152500,429086700,17900,17900,17900,17900,0
|
|
20240119,152400,429086700,17900,17900,17900,17900,0
|
|
20240119,152300,429086700,17900,17900,17900,17900,0
|
|
20240119,152200,429086700,17900,17900,17900,17900,0
|
|
20240119,152100,429086700,17900,17900,17900,17900,0
|
|
20240119,152000,429086700,17900,17900,17900,17900,0
|
|
20240119,151900,429086700,17900,17890,17900,17890,162
|
|
20240119,151800,426187190,17890,17890,17890,17890,161
|
|
20240119,151700,423306900,17890,17890,17890,17890,0
|
|
20240119,151600,423306900,17890,17890,17890,17890,5
|
|
20240119,151500,423217450,17890,17890,17890,17890,1
|
|
20240119,151400,423199560,17850,17850,17850,17850,0
|
|
20240119,151300,423199560,17850,17850,17850,17850,0
|
|
20240119,151200,423199560,17850,17850,17850,17850,0
|
|
20240119,151100,423199560,17850,17850,17850,17850,0
|
|
20240119,151000,423199560,17850,17850,17850,17850,36
|
|
20240119,150900,422556960,17850,17850,17850,17850,0
|
|
20240119,150800,422556960,17850,17850,17850,17850,0
|
|
20240119,150700,422556960,17850,17850,17850,17850,0
|
|
20240119,150600,422556960,17850,17850,17850,17850,0
|
|
20240119,150500,422556960,17850,17850,17850,17850,0
|
|
20240119,150400,422556960,17850,17850,17850,17850,400
|
|
20240119,150300,415416960,17870,17870,17870,17870,0
|
|
20240119,150200,415416960,17870,17870,17870,17870,100
|
|
20240119,150100,413629960,17850,17850,17850,17840,527
|
|
20240119,150000,404223280,17850,17850,17850,17850,1
|
|
20240119,145900,404205430,17840,17840,17840,17840,8
|
|
20240119,145800,404062710,17850,17830,17850,17830,477
|
|
20240119,145700,395553890,17800,17800,17800,17800,0
|
|
20240119,145600,395553890,17800,17800,17800,17800,9
|
|
20240119,145500,395393690,17800,17800,17800,17800,0
|
|
20240119,145400,395393690,17800,17810,17810,17800,1532
|
|
20240119,145300,368111840,17810,17820,17820,17810,306
|
|
20240119,145200,362660480,17820,17820,17820,17820,767
|
|
20240119,145100,348992540,17830,17830,17830,17830,0
|
|
20240119,145000,348992540,17830,17830,17830,17830,0
|
|
20240119,144900,348992540,17830,17830,17830,17830,2
|
|
20240119,144800,348956880,17820,17820,17820,17820,0
|
|
20240119,144700,348956880,17820,17820,17820,17820,0
|
|
20240119,144600,348956880,17820,17820,17820,17820,8
|
|
20240119,144500,348814320,17820,17820,17820,17820,36
|
|
20240119,144400,348172800,17820,17820,17820,17820,0
|
|
20240119,144300,348172800,17820,17820,17820,17820,8
|
|
20240119,144200,348030240,17820,17820,17820,17820,0
|
|
20240119,144100,348030240,17820,17820,17820,17820,0
|
|
20240119,144000,348030240,17820,17820,17820,17820,114
|
|
20240119,143900,345998760,17820,17820,17820,17820,7
|
|
20240119,143800,345874020,17840,17820,17840,17820,470
|
|
20240119,143700,337498220,17820,17820,17820,17820,0
|
|
20240119,143600,337498220,17820,17820,17820,17820,34
|
|
20240119,143500,336892340,17820,17820,17820,17820,0
|
|
20240119,143400,336892340,17820,17820,17820,17820,0
|
|
20240119,143300,336892340,17820,17820,17820,17820,51
|
|
20240119,143200,335983520,17830,17830,17830,17830,5
|
|
20240119,143100,335894370,17830,17830,17830,17830,0
|
|
20240119,143000,335894370,17830,17830,17830,17830,0
|
|
20240119,142900,335894370,17830,17830,17830,17830,47
|
|
20240119,142800,335056360,17830,17830,17830,17830,0
|
|
20240119,142700,335056360,17830,17830,17830,17830,0
|
|
20240119,142600,335056360,17830,17830,17830,17830,21
|
|
20240119,142500,334681930,17830,17830,17830,17830,2
|
|
20240119,142400,334646270,17820,17820,17820,17820,0
|
|
20240119,142300,334646270,17820,17820,17820,17820,8
|
|
20240119,142200,334503710,17820,17820,17820,17820,7
|
|
20240119,142100,334378970,17820,17820,17820,17820,1
|
|
20240119,142000,334361150,17820,17820,17820,17820,1
|
|
20240119,141900,334343330,17820,17820,17820,17820,22
|
|
20240119,141800,333951290,17820,17820,17820,17820,40
|
|
20240119,141700,333238490,17830,17830,17830,17830,260
|
|
20240119,141600,328602690,17830,17830,17830,17830,48
|
|
20240119,141500,327746850,17830,17840,17840,17830,15
|
|
20240119,141400,327479340,17840,17840,17840,17840,207
|
|
20240119,141300,323786460,17840,17840,17840,17840,12
|
|
20240119,141200,323572380,17840,17850,17850,17840,31
|
|
20240119,141100,323019140,17840,17850,17850,17840,354
|
|
20240119,141000,316700340,17860,17860,17860,17860,27
|
|
20240119,140900,316218120,17860,17860,17860,17860,38
|
|
20240119,140800,315539440,17860,17860,17860,17860,240
|
|
20240119,140700,311253040,17860,17860,17860,17860,20
|
|
20240119,140600,310895840,17860,17860,17860,17860,51
|
|
20240119,140500,309984980,17860,17860,17860,17860,27
|
|
20240119,140400,309502760,17870,17870,17870,17870,77
|
|
20240119,140300,308126770,17870,17870,17870,17870,40
|
|
20240119,140200,307411970,17870,17870,17870,17870,1038
|
|
20240119,140100,288862910,17870,17880,17880,17870,351
|
|
20240119,140000,282590130,17880,17880,17880,17880,106
|
|
20240119,135900,280694850,17870,17870,17870,17870,14
|
|
20240119,135800,280444670,17870,17880,17880,17870,11
|
|
20240119,135700,280248070,17880,17880,17880,17880,50
|
|
20240119,135600,279354070,17880,17880,17880,17880,39
|
|
20240119,135500,278656750,17880,17880,17880,17880,9
|
|
20240119,135400,278495830,17890,17890,17890,17890,0
|
|
20240119,135300,278495830,17890,17890,17890,17890,0
|
|
20240119,135200,278495830,17890,17890,17890,17890,78
|
|
20240119,135100,277100410,17900,17900,17900,17900,145
|
|
20240119,135000,274504910,17890,17890,17890,17890,0
|
|
20240119,134900,274504910,17890,17890,17890,17890,11
|
|
20240119,134800,274308120,17890,17890,17890,17890,18
|
|
20240119,134700,273986100,17890,17890,17890,17890,0
|
|
20240119,134600,273986100,17890,17890,17890,17890,12
|
|
20240119,134500,273771420,17890,17890,17890,17890,7
|
|
20240119,134400,273646190,17880,17880,17880,17880,0
|
|
20240119,134300,273646190,17880,17880,17880,17880,0
|
|
20240119,134200,273646190,17880,17880,17880,17880,18
|
|
20240119,134100,273324350,17880,17880,17880,17880,0
|
|
20240119,134000,273324350,17880,17880,17880,17880,99
|
|
20240119,133900,271554230,17880,17880,17880,17880,14
|
|
20240119,133800,271303910,17880,17880,17880,17880,7
|
|
20240119,133700,271178750,17900,17900,17900,17900,5
|
|
20240119,133600,271089250,17880,17880,17880,17880,0
|
|
20240119,133500,271089250,17880,17880,17880,17880,15
|
|
20240119,133400,270821050,17880,17880,17880,17880,0
|
|
20240119,133300,270821050,17880,17880,17880,17880,37
|
|
20240119,133200,270159490,17930,17900,17930,17870,778
|
|
20240119,133100,256227040,17870,17890,17900,17870,111
|
|
20240119,133000,254240840,17870,17870,17870,17870,0
|
|
20240119,132900,254240840,17870,17870,17870,17870,10
|
|
20240119,132800,254062140,17870,17890,17890,17870,9
|
|
20240119,132700,253901290,17870,17870,17870,17870,0
|
|
20240119,132600,253901290,17870,17870,17870,17870,0
|
|
20240119,132500,253901290,17870,17870,17870,17870,20
|
|
20240119,132400,253543890,17870,17870,17870,17870,0
|
|
20240119,132300,253543890,17870,17870,17870,17870,38
|
|
20240119,132200,252864830,17870,17870,17870,17870,9
|
|
20240119,132100,252704000,17880,17880,17880,17880,7
|
|
20240119,132000,252578840,17890,17890,17890,17890,10
|
|
20240119,131900,252399940,17870,17870,17870,17870,0
|
|
20240119,131800,252399940,17870,17870,17870,17870,20
|
|
20240119,131700,252042540,17890,17890,17890,17890,1
|
|
20240119,131600,252024650,17870,17870,17870,17870,0
|
|
20240119,131500,252024650,17870,17870,17870,17860,17
|
|
20240119,131400,251720960,17870,17870,17870,17870,1
|
|
20240119,131300,251703090,17860,17860,17860,17860,0
|
|
20240119,131200,251703090,17860,17860,17860,17860,12
|
|
20240119,131100,251488770,17860,17880,17880,17860,38
|
|
20240119,131000,250809470,17880,17880,17880,17880,0
|
|
20240119,130900,250809470,17880,17880,17880,17880,2
|
|
20240119,130800,250773710,17880,17880,17880,17880,57
|
|
20240119,130700,249754550,17880,17880,17880,17880,34
|
|
20240119,130600,249146630,17880,17880,17880,17880,0
|
|
20240119,130500,249146630,17880,17880,17880,17880,14
|
|
20240119,130400,248896310,17880,17880,17880,17880,6
|
|
20240119,130300,248789030,17880,17880,17880,17880,0
|
|
20240119,130200,248789030,17880,17880,17880,17880,8
|
|
20240119,130100,248645990,17880,17880,17880,17880,8
|
|
20240119,130000,248502950,17880,17880,17880,17880,3
|
|
20240119,125900,248449310,17880,17880,17880,17880,0
|
|
20240119,125800,248449310,17880,17880,17880,17880,19
|
|
20240119,125700,248109590,17880,17880,17880,17880,0
|
|
20240119,125600,248109590,17880,17880,17880,17880,0
|
|
20240119,125500,248109590,17880,17880,17880,17880,11
|
|
20240119,125400,247912910,17880,17880,17880,17880,8
|
|
20240119,125300,247769870,17880,17880,17880,17880,0
|
|
20240119,125200,247769870,17880,17880,17880,17880,0
|
|
20240119,125100,247769870,17880,17880,17880,17880,20
|
|
20240119,125000,247412270,17880,17880,17880,17880,0
|
|
20240119,124900,247412270,17880,17880,17880,17880,0
|
|
20240119,124800,247412270,17880,17880,17880,17880,9
|
|
20240119,124700,247251350,17880,17880,17880,17880,9
|
|
20240119,124600,247090430,17880,17880,17880,17880,0
|
|
20240119,124500,247090430,17880,17880,17880,17880,11
|
|
20240119,124400,246893750,17880,17890,17890,17880,28
|
|
20240119,124300,246393050,17890,17890,17890,17890,0
|
|
20240119,124200,246393050,17890,17890,17890,17890,9
|
|
20240119,124100,246232040,17890,17890,17890,17890,219
|
|
20240119,124000,242314130,17900,17900,17900,17900,0
|
|
20240119,123900,242314130,17900,17900,17900,17900,50
|
|
20240119,123800,241419130,17890,17890,17890,17890,12
|
|
20240119,123700,241204450,17890,17890,17890,17890,7
|
|
20240119,123600,241079220,17890,17890,17890,17890,5
|
|
20240119,123500,240989770,17890,17890,17890,17890,10
|
|
20240119,123400,240810870,17900,17900,17900,17890,38
|
|
20240119,123300,240130740,17900,17900,17900,17900,55
|
|
20240119,123200,239146240,17900,17900,17900,17900,1
|
|
20240119,123100,239128340,17890,17890,17890,17890,43
|
|
20240119,123000,238359070,17890,17900,17900,17890,13
|
|
20240119,122900,238126450,17900,17900,17900,17900,0
|
|
20240119,122800,238126450,17900,17900,17900,17900,21
|
|
20240119,122700,237750550,17900,17900,17900,17900,29
|
|
20240119,122600,237231450,17900,17900,17900,17900,153
|
|
20240119,122500,234492750,17900,17900,17900,17900,36
|
|
20240119,122400,233848350,17900,17900,17900,17900,17
|
|
20240119,122300,233544050,17900,17900,17900,17900,20
|
|
20240119,122200,233186050,17900,17900,17900,17900,20
|
|
20240119,122100,232828050,17900,17900,17900,17900,31
|
|
20240119,122000,232273150,17900,17900,17900,17900,9
|
|
20240119,121900,232112050,17900,17900,17900,17900,179
|
|
20240119,121800,228907950,17890,17890,17890,17890,14
|
|
20240119,121700,228657490,17890,17890,17890,17890,6
|
|
20240119,121600,228550150,17900,17900,17900,17900,10
|
|
20240119,121500,228371150,17890,17890,17890,17890,25
|
|
20240119,121400,227923900,17890,17900,17900,17890,33
|
|
20240119,121300,227333280,17890,17900,17900,17890,12
|
|
20240119,121200,227118550,17900,17900,17900,17900,1
|
|
20240119,121100,227100650,17890,17890,17890,17890,13
|
|
20240119,121000,226868080,17890,17890,17890,17890,8
|
|
20240119,120900,226724960,17890,17900,17900,17890,13
|
|
20240119,120800,226492280,17890,17890,17890,17890,0
|
|
20240119,120700,226492280,17890,17890,17890,17890,18
|
|
20240119,120600,226170260,17890,17890,17890,17890,1
|
|
20240119,120500,226152370,17890,17890,17890,17890,0
|
|
20240119,120400,226152370,17890,17890,17890,17890,12
|
|
20240119,120300,225937690,17950,17950,17950,17950,72
|
|
20240119,120200,224645290,17980,18010,18010,17980,76
|
|
20240119,120100,223277900,18010,18020,18020,18010,79
|
|
20240119,120000,221854380,18030,18030,18030,18030,29
|
|
20240119,115900,221331510,18030,18030,18030,18030,0
|
|
20240119,115800,221331510,18030,18030,18030,18030,0
|
|
20240119,115700,221331510,18030,18030,18030,18020,110
|
|
20240119,115600,219348580,18030,18030,18030,18030,1
|
|
20240119,115500,219330550,18130,18130,18130,18130,62
|
|
20240119,115400,218206490,18020,18020,18020,18020,11
|
|
20240119,115300,218008270,18020,18020,18020,18020,8
|
|
20240119,115200,217864110,18140,18140,18140,18140,0
|
|
20240119,115100,217864110,18140,18020,18140,18020,13
|
|
20240119,115000,217629730,18020,18020,18020,18020,7
|
|
20240119,114900,217503590,18020,18020,18020,18020,200
|
|
20240119,114800,213899590,18220,18220,18220,18220,0
|
|
20240119,114700,213899590,18220,18000,18230,18000,810
|
|
20240119,114600,199178190,18000,18150,18230,18000,317
|
|
20240119,114500,193403090,18230,17970,18230,17930,890
|
|
20240119,114400,177253730,17970,17970,17970,17970,13
|
|
20240119,114300,177020120,17960,17980,18230,17960,1060
|
|
20240119,114200,157758130,17980,17880,18010,17880,2380
|
|
20240119,114100,115119450,17850,17850,17850,17850,0
|
|
20240119,114000,115119450,17850,17850,17850,17850,18
|
|
20240119,113900,114798150,17850,17850,17850,17850,0
|
|
20240119,113800,114798150,17850,17850,17850,17850,0
|
|
20240119,113700,114798150,17850,17850,17850,17850,14
|
|
20240119,113600,114548250,17850,17850,17850,17850,6
|
|
20240119,113500,114441150,17860,17860,17860,17860,134
|
|
20240119,113400,112047910,17860,17850,17860,17850,91
|
|
20240119,113300,110422730,17850,17840,17850,17840,49
|
|
20240119,113200,109548160,17850,17840,17850,17840,12
|
|
20240119,113100,109334060,17840,17840,17840,17840,3
|
|
20240119,113000,109280540,17840,17840,17840,17840,13
|
|
20240119,112900,109048620,17840,17840,17840,17840,7
|
|
20240119,112800,108923740,17840,17840,17840,17840,0
|
|
20240119,112700,108923740,17840,17840,17840,17840,10
|
|
20240119,112600,108745340,17840,17850,17850,17840,8
|
|
20240119,112500,108602610,17840,17840,17840,17840,61
|
|
20240119,112400,107514370,17840,17840,17840,17840,0
|
|
20240119,112300,107514370,17840,17840,17840,17840,22
|
|
20240119,112200,107121890,17850,17850,17850,17850,4
|
|
20240119,112100,107050490,17840,17840,17840,17840,10
|
|
20240119,112000,106872090,17840,17840,17840,17840,8
|
|
20240119,111900,106729370,17840,17840,17840,17840,8
|
|
20240119,111800,106586650,17840,17840,17840,17840,0
|
|
20240119,111700,106586650,17840,17840,17840,17840,11
|
|
20240119,111600,106390410,17850,17850,17850,17850,6
|
|
20240119,111500,106283310,17850,17850,17850,17850,0
|
|
20240119,111400,106283310,17850,17850,17850,17850,0
|
|
20240119,111300,106283310,17850,17850,17850,17850,20
|
|
20240119,111200,105926310,17870,17850,17870,17850,39
|
|
20240119,111100,105229440,17850,17850,17850,17850,0
|
|
20240119,111000,105229440,17850,17850,17850,17850,12
|
|
20240119,110900,105015240,17850,17850,17850,17850,6
|
|
20240119,110800,104908140,17870,17870,17870,17870,1
|
|
20240119,110700,104890270,17870,17850,17870,17850,20
|
|
20240119,110600,104533070,17850,17850,17850,17850,8
|
|
20240119,110500,104390270,17850,17850,17850,17850,2
|
|
20240119,110400,104354570,17840,17840,17840,17840,0
|
|
20240119,110300,104354570,17840,17840,17840,17840,11
|
|
20240119,110200,104158330,17850,17870,17870,17850,10
|
|
20240119,110100,103979730,17840,17840,17840,17840,0
|
|
20240119,110000,103979730,17840,17840,17840,17840,11
|
|
20240119,105900,103783490,17840,17840,17840,17840,8
|
|
20240119,105800,103640770,17850,17840,17850,17840,28
|
|
20240119,105700,103141000,17850,17850,17850,17850,20
|
|
20240119,105600,102784000,17840,17840,17840,17840,86
|
|
20240119,105500,101249760,17840,17840,17840,17840,0
|
|
20240119,105400,101249760,17840,17840,17840,17840,0
|
|
20240119,105300,101249760,17840,17840,17840,17840,9
|
|
20240119,105200,101089200,17850,17850,17850,17850,7
|
|
20240119,105100,100964250,17870,17850,17870,17850,30
|
|
20240119,105000,100428210,17850,17850,17850,17850,13
|
|
20240119,104900,100196160,17850,17850,17850,17850,10
|
|
20240119,104800,100017660,17850,17860,17860,17850,141
|
|
20240119,104700,97500700,17860,17860,17860,17860,2
|
|
20240119,104600,97464980,17860,17860,17860,17860,12
|
|
20240119,104500,97250660,17860,17860,17860,17860,10
|
|
20240119,104400,97072060,17860,17860,17860,17860,0
|
|
20240119,104300,97072060,17860,17860,17860,17860,49
|
|
20240119,104200,96196920,17860,17870,17870,17860,170
|
|
20240119,104100,93159100,17870,17870,17870,17870,150
|
|
20240119,104000,90478600,17870,17870,17870,17870,10
|
|
20240119,103900,90299900,17870,17870,17870,17870,8
|
|
20240119,103800,90156940,17870,17870,17870,17870,0
|
|
20240119,103700,90156940,17870,17870,17870,17870,0
|
|
20240119,103600,90156940,17870,17870,17870,17870,11
|
|
20240119,103500,89960370,17870,17870,17870,17870,7
|
|
20240119,103400,89835280,17870,17870,17870,17870,0
|
|
20240119,103300,89835280,17870,17870,17870,17870,11
|
|
20240119,103200,89638710,17870,17870,17870,17870,7
|
|
20240119,103100,89513620,17870,17870,17870,17870,0
|
|
20240119,103000,89513620,17870,17870,17870,17870,7
|
|
20240119,102900,89388530,17870,17870,17870,17870,12
|
|
20240119,102800,89174090,17870,17870,17870,17870,8
|
|
20240119,102700,89031130,17870,17870,17870,17870,0
|
|
20240119,102600,89031130,17870,17870,17870,17870,11
|
|
20240119,102500,88834560,17890,17870,17890,17870,10
|
|
20240119,102400,88655840,17890,17890,17890,17890,0
|
|
20240119,102300,88655840,17890,17870,17890,17870,61
|
|
20240119,102200,87564770,17870,17870,17870,17870,6
|
|
20240119,102100,87457550,17870,17870,17870,17870,50
|
|
20240119,102000,86564050,17870,17870,17870,17870,0
|
|
20240119,101900,86564050,17870,17870,17870,17870,11
|
|
20240119,101800,86367480,17870,17880,17880,17870,271
|
|
20240119,101700,81522710,17880,17880,17880,17880,0
|
|
20240119,101600,81522710,17880,17880,17880,17880,13
|
|
20240119,101500,81290270,17880,17880,17880,17880,7
|
|
20240119,101400,81165110,17880,17880,17880,17880,3
|
|
20240119,101300,81111470,17880,17880,17880,17880,0
|
|
20240119,101200,81111470,17880,17880,17880,17880,17
|
|
20240119,101100,80807510,17890,17890,17890,17890,0
|
|
20240119,101000,80807510,17890,17890,17890,17890,10
|
|
20240119,100900,80628610,17890,17890,17890,17890,1
|
|
20240119,100800,80610720,17880,17880,17880,17880,7
|
|
20240119,100700,80485560,17890,17890,17890,17890,2
|
|
20240119,100600,80449780,17890,17890,17890,17890,9
|
|
20240119,100500,80288770,17890,17890,17890,17890,8
|
|
20240119,100400,80145650,17890,17890,17890,17890,0
|
|
20240119,100300,80145650,17890,17890,17890,17890,0
|
|
20240119,100200,80145650,17890,17900,17900,17890,420
|
|
20240119,100100,72629610,17900,17900,17900,17900,7
|
|
20240119,100000,72504310,17910,17910,17910,17910,1
|
|
20240119,095900,72486400,17910,17910,17910,17910,5
|
|
20240119,095800,72396850,17930,17940,17940,17930,20
|
|
20240119,095700,72038150,17930,17930,17930,17930,87
|
|
20240119,095600,70478240,17940,17910,17940,17910,154
|
|
20240119,095500,67716850,17910,17900,17910,17900,109
|
|
20240119,095400,65764740,17910,17910,17910,17910,39
|
|
20240119,095300,65066250,17900,17910,17910,17900,50
|
|
20240119,095200,64171240,17900,17920,17920,17900,73
|
|
20240119,095100,62863300,17890,17890,17890,17890,8
|
|
20240119,095000,62720180,17900,17900,17900,17900,250
|
|
20240119,094900,58245180,17900,17890,17900,17890,409
|
|
20240119,094800,50924150,17880,17880,17880,17880,7
|
|
20240119,094700,50798990,17890,17890,17890,17890,1
|
|
20240119,094600,50781100,17890,17890,17890,17890,92
|
|
20240119,094500,49135220,17890,17890,17890,17890,13
|
|
20240119,094400,48902650,17870,17880,17900,17870,613
|
|
20240119,094300,37930280,17880,17880,17880,17880,100
|
|
20240119,094200,36142280,17880,17870,17880,17870,13
|
|
20240119,094100,35909960,17870,17870,17870,17870,76
|
|
20240119,094000,34551840,17840,17840,17840,17840,10
|
|
20240119,093900,34373440,17840,17830,17840,17830,17
|
|
20240119,093800,34070260,17830,17830,17830,17830,9
|
|
20240119,093700,33909790,17840,17840,17840,17840,2
|
|
20240119,093600,33874110,17840,17840,17840,17840,61
|
|
20240119,093500,32785870,17840,17870,17870,17840,97
|
|
20240119,093400,31052870,17870,17900,17900,17870,192
|
|
20240119,093300,27618950,17880,17910,17910,17880,9
|
|
20240119,093200,27458000,17910,17910,17910,17910,147
|
|
20240119,093100,24825230,17910,17910,17910,17880,9
|
|
20240119,093000,24664250,17910,17910,17910,17910,1
|
|
20240119,092900,24646340,17910,17830,17910,17830,22
|
|
20240119,092800,24253200,17910,17920,17920,17910,166
|
|
20240119,092700,21280080,17920,17920,17920,17920,96
|
|
20240119,092600,19559760,17920,17920,17920,17920,169
|
|
20240119,092500,16531280,17920,17920,17920,17920,96
|
|
20240119,092400,14810960,17920,17920,17920,17920,7
|
|
20240119,092300,14685520,17920,17920,17920,17920,50
|
|
20240119,092200,13789520,17920,17920,17920,17920,0
|
|
20240119,092100,13789520,17920,17930,17960,17920,243
|
|
20240119,092000,9430100,17920,17920,17920,17920,0
|
|
20240119,091900,9430100,17920,17920,17920,17920,0
|
|
20240119,091800,9430100,17920,17920,17920,17920,90
|
|
20240119,091700,7817300,17920,17920,17920,17920,1
|
|
20240119,091600,7799380,17920,17920,17920,17920,0
|
|
20240119,091500,7799380,17920,17920,17920,17920,0
|
|
20240119,091400,7799380,17920,17920,17920,17920,0
|
|
20240119,091300,7799380,17920,17920,17920,17920,0
|
|
20240119,091200,7799380,17920,17920,17920,17920,2
|
|
20240119,091100,7763540,17920,17920,17920,17920,0
|
|
20240119,091000,7763540,17920,17920,17920,17920,1
|
|
20240119,090900,7745620,17920,17920,17920,17920,0
|
|
20240119,090800,7745620,17920,17920,17920,17920,0
|
|
20240119,090700,7745620,17920,17920,17920,17920,0
|
|
20240119,090600,7745620,17920,17920,17920,17920,0
|
|
20240119,090500,7745620,17920,17780,17920,17730,164
|
|
20240119,090400,4832560,17790,17900,17900,17790,98
|
|
20240119,090300,3083350,17940,17900,17940,17900,50
|
|
20240119,090200,2187570,17790,17790,17790,17790,63
|
|
20240119,090100,1066800,17780,17780,17780,17780,0
|
|
20240119,090000,1066800,17780,17780,17780,17780,60
|