590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184700,676879280,7550,7550,7550,7550,1911
|
|
20240118,184600,676879280,7550,7550,7550,7550,0
|
|
20240118,184500,676879280,7550,7550,7550,7550,0
|
|
20240118,184400,676879280,7550,7550,7550,7550,0
|
|
20240118,184300,676879280,7550,7550,7550,7550,0
|
|
20240118,184200,676879280,7550,7550,7550,7550,0
|
|
20240118,184100,676879280,7550,7550,7550,7550,0
|
|
20240118,184000,676879280,7550,7550,7550,7550,0
|
|
20240118,183900,676879280,7550,7550,7550,7550,0
|
|
20240118,183800,676879280,7550,7550,7550,7550,0
|
|
20240118,183700,676879280,7550,7550,7550,7550,0
|
|
20240118,183600,676879280,7550,7550,7550,7550,0
|
|
20240118,183500,676879280,7550,7550,7550,7550,0
|
|
20240118,183400,676879280,7550,7550,7550,7550,0
|
|
20240118,183300,676879280,7550,7550,7550,7550,0
|
|
20240118,183200,676879280,7550,7550,7550,7550,0
|
|
20240118,183100,676879280,7550,7550,7550,7550,0
|
|
20240118,183000,676879280,7550,7550,7550,7550,0
|
|
20240118,182900,676879280,7550,7550,7550,7550,0
|
|
20240118,182800,676879280,7550,7550,7550,7550,0
|
|
20240118,182700,676879280,7550,7550,7550,7550,0
|
|
20240118,182600,676879280,7550,7550,7550,7550,0
|
|
20240118,182500,676879280,7550,7550,7550,7550,0
|
|
20240118,182400,676879280,7550,7550,7550,7550,0
|
|
20240118,182300,676879280,7550,7550,7550,7550,0
|
|
20240118,182200,676879280,7550,7550,7550,7550,0
|
|
20240118,182100,676879280,7550,7550,7550,7550,0
|
|
20240118,182000,676879280,7550,7550,7550,7550,0
|
|
20240118,181900,676879280,7550,7550,7550,7550,0
|
|
20240118,181800,676879280,7550,7550,7550,7550,0
|
|
20240118,181700,676879280,7550,7550,7550,7550,1911
|
|
20240118,181600,676879280,7550,7550,7550,7550,0
|
|
20240118,181500,676879280,7550,7550,7550,7550,0
|
|
20240118,181400,676879280,7550,7550,7550,7550,0
|
|
20240118,181300,676879280,7550,7550,7550,7550,0
|
|
20240118,181200,676879280,7550,7550,7550,7550,0
|
|
20240118,181100,676879280,7550,7550,7550,7550,0
|
|
20240118,181000,676879280,7550,7550,7550,7550,0
|
|
20240118,180900,676879280,7550,7550,7550,7550,0
|
|
20240118,180800,676879280,7550,7550,7550,7550,0
|
|
20240118,180700,676879280,7550,7550,7550,7550,0
|
|
20240118,180600,676879280,7550,7550,7550,7550,0
|
|
20240118,180500,676879280,7550,7550,7550,7550,0
|
|
20240118,180400,676879280,7550,7550,7550,7550,0
|
|
20240118,180300,676879280,7550,7550,7550,7550,0
|
|
20240118,180200,676879280,7550,7550,7550,7550,0
|
|
20240118,180100,676879280,7550,7550,7550,7550,0
|
|
20240118,180000,676879280,7550,7550,7550,7550,0
|
|
20240118,175900,676879280,7550,7550,7550,7550,0
|
|
20240118,175800,676879280,7550,7550,7550,7550,0
|
|
20240118,175700,676879280,7550,7550,7550,7550,0
|
|
20240118,175600,676879280,7550,7550,7550,7550,0
|
|
20240118,175500,676879280,7550,7550,7550,7550,0
|
|
20240118,175400,676879280,7550,7550,7550,7550,0
|
|
20240118,175300,676879280,7550,7550,7550,7550,0
|
|
20240118,175200,676879280,7550,7550,7550,7550,0
|
|
20240118,175100,676879280,7550,7550,7550,7550,0
|
|
20240118,175000,676879280,7550,7550,7550,7550,0
|
|
20240118,174900,676879280,7550,7550,7550,7550,0
|
|
20240118,174800,676879280,7550,7550,7550,7550,0
|
|
20240118,174700,676879280,7550,7550,7550,7550,1911
|
|
20240118,174600,676879280,7550,7550,7550,7550,0
|
|
20240118,174500,676879280,7550,7550,7550,7550,0
|
|
20240118,174400,676879280,7550,7550,7550,7550,0
|
|
20240118,174300,676879280,7550,7550,7550,7550,0
|
|
20240118,174200,676879280,7550,7550,7550,7550,0
|
|
20240118,174100,676879280,7550,7550,7550,7550,0
|
|
20240118,174000,676879280,7550,7550,7550,7550,0
|
|
20240118,173900,676879280,7550,7550,7550,7550,0
|
|
20240118,173800,676879280,7550,7550,7550,7550,0
|
|
20240118,173700,676879280,7550,7550,7550,7550,0
|
|
20240118,173600,676879280,7550,7550,7550,7550,0
|
|
20240118,173500,676879280,7550,7550,7550,7550,0
|
|
20240118,173400,676879280,7550,7550,7550,7550,0
|
|
20240118,173300,676879280,7550,7550,7550,7550,0
|
|
20240118,173200,676879280,7550,7550,7550,7550,0
|
|
20240118,173100,676879280,7550,7550,7550,7550,0
|
|
20240118,173000,676879280,7550,7550,7550,7550,0
|
|
20240118,172900,676879280,7550,7550,7550,7550,0
|
|
20240118,172800,676879280,7550,7550,7550,7550,0
|
|
20240118,172700,676879280,7550,7550,7550,7550,0
|
|
20240118,172600,676879280,7550,7550,7550,7550,0
|
|
20240118,172500,676879280,7550,7550,7550,7550,0
|
|
20240118,172400,676879280,7550,7550,7550,7550,0
|
|
20240118,172300,676879280,7550,7550,7550,7550,0
|
|
20240118,172200,676879280,7550,7550,7550,7550,0
|
|
20240118,172100,676879280,7550,7550,7550,7550,0
|
|
20240118,172000,676879280,7550,7550,7550,7550,0
|
|
20240118,171900,676879280,7550,7550,7550,7550,0
|
|
20240118,171800,676879280,7550,7550,7550,7550,0
|
|
20240118,171700,676879280,7550,7550,7550,7550,1911
|
|
20240118,171600,676879280,7550,7550,7550,7550,0
|
|
20240118,171500,676879280,7550,7550,7550,7550,0
|
|
20240118,171400,676879280,7550,7550,7550,7550,0
|
|
20240118,171300,676879280,7550,7550,7550,7550,0
|
|
20240118,171200,676879280,7550,7550,7550,7550,0
|
|
20240118,171100,676879280,7550,7550,7550,7550,0
|
|
20240118,171000,676879280,7550,7550,7550,7550,0
|
|
20240118,170900,676879280,7550,7550,7550,7550,0
|
|
20240118,170800,676879280,7550,7550,7550,7550,0
|
|
20240118,170700,676879280,7550,7550,7550,7550,0
|
|
20240118,170600,676879280,7550,7550,7550,7550,0
|
|
20240118,170500,676879280,7550,7550,7550,7550,0
|
|
20240118,170400,676879280,7550,7550,7550,7550,0
|
|
20240118,170300,676879280,7550,7550,7550,7550,0
|
|
20240118,170200,676879280,7550,7550,7550,7550,0
|
|
20240118,170100,676879280,7550,7550,7550,7550,0
|
|
20240118,170000,676879280,7550,7550,7550,7550,0
|
|
20240118,165900,676879280,7550,7550,7550,7550,0
|
|
20240118,165800,676879280,7550,7550,7550,7550,0
|
|
20240118,165700,676879280,7550,7550,7550,7550,0
|
|
20240118,165600,676879280,7550,7550,7550,7550,0
|
|
20240118,165500,676879280,7550,7550,7550,7550,0
|
|
20240118,165400,676879280,7550,7550,7550,7550,0
|
|
20240118,165300,676879280,7550,7550,7550,7550,0
|
|
20240118,165200,676879280,7550,7550,7550,7550,0
|
|
20240118,165100,676879280,7550,7550,7550,7550,0
|
|
20240118,165000,676879280,7550,7550,7550,7550,0
|
|
20240118,164900,676879280,7550,7550,7550,7550,0
|
|
20240118,164800,676879280,7550,7550,7550,7550,0
|
|
20240118,164700,676879280,7550,7550,7550,7550,1911
|
|
20240118,164600,676879280,7550,7550,7550,7550,0
|
|
20240118,164500,676879280,7550,7550,7550,7550,0
|
|
20240118,164400,676879280,7550,7550,7550,7550,0
|
|
20240118,164300,676879280,7550,7550,7550,7550,0
|
|
20240118,164200,676879280,7550,7550,7550,7550,0
|
|
20240118,164100,676879280,7550,7550,7550,7550,0
|
|
20240118,164000,676879280,7550,7550,7550,7550,0
|
|
20240118,163900,676879280,7550,7550,7550,7550,0
|
|
20240118,163800,676879280,7550,7550,7550,7550,0
|
|
20240118,163700,676879280,7550,7550,7550,7550,0
|
|
20240118,163600,676879280,7550,7550,7550,7550,0
|
|
20240118,163500,676879280,7550,7550,7550,7550,0
|
|
20240118,163400,676879280,7550,7550,7550,7550,0
|
|
20240118,163300,676879280,7550,7550,7550,7550,0
|
|
20240118,163200,676879280,7550,7550,7550,7550,0
|
|
20240118,163100,676879280,7550,7550,7550,7550,0
|
|
20240118,163000,676879280,7550,7550,7550,7550,0
|
|
20240118,162900,676879280,7550,7550,7550,7550,0
|
|
20240118,162800,676879280,7550,7550,7550,7550,0
|
|
20240118,162700,676879280,7550,7550,7550,7550,0
|
|
20240118,162600,676879280,7550,7550,7550,7550,0
|
|
20240118,162500,676879280,7550,7550,7550,7550,0
|
|
20240118,162400,676879280,7550,7550,7550,7550,0
|
|
20240118,162300,676879280,7550,7550,7550,7550,0
|
|
20240118,162200,676879280,7550,7550,7550,7550,0
|
|
20240118,162100,676879280,7550,7550,7550,7550,0
|
|
20240118,162000,676879280,7550,7550,7550,7550,0
|
|
20240118,161900,676879280,7550,7550,7550,7550,0
|
|
20240118,161800,676879280,7550,7550,7550,7550,0
|
|
20240118,161700,676879280,7550,7550,7550,7550,1911
|
|
20240118,161600,676879280,7550,7550,7550,7550,0
|
|
20240118,161500,676879280,7550,7550,7550,7550,0
|
|
20240118,161400,676879280,7550,7550,7550,7550,0
|
|
20240118,161300,676879280,7550,7550,7550,7550,0
|
|
20240118,161200,676879280,7550,7550,7550,7550,0
|
|
20240118,161100,676879280,7550,7550,7550,7550,0
|
|
20240118,161000,676879280,7550,7550,7550,7550,0
|
|
20240118,160900,676879280,7550,7550,7550,7550,0
|
|
20240118,160800,676879280,7550,7550,7550,7550,0
|
|
20240118,160700,676879280,7550,7550,7550,7550,0
|
|
20240118,160600,676879280,7550,7550,7550,7550,0
|
|
20240118,160500,676879280,7550,7550,7550,7550,0
|
|
20240118,160400,676879280,7550,7550,7550,7550,0
|
|
20240118,160300,676879280,7550,7550,7550,7550,0
|
|
20240118,160200,676879280,7550,7550,7550,7550,0
|
|
20240118,160100,676879280,7550,7550,7550,7550,0
|
|
20240118,160000,676879280,7550,7550,7550,7550,0
|
|
20240118,155900,676879280,7550,7550,7550,7550,0
|
|
20240118,155800,676879280,7550,7550,7550,7550,0
|
|
20240118,155700,676879280,7550,7550,7550,7550,0
|
|
20240118,155600,676879280,7550,7550,7550,7550,0
|
|
20240118,155500,676879280,7550,7550,7550,7550,0
|
|
20240118,155400,676879280,7550,7550,7550,7550,0
|
|
20240118,155300,676879280,7550,7550,7550,7550,0
|
|
20240118,155200,676879280,7550,7550,7550,7550,0
|
|
20240118,155100,676879280,7550,7550,7550,7550,0
|
|
20240118,155000,676879280,7550,7550,7550,7550,0
|
|
20240118,154900,676879280,7550,7550,7550,7550,0
|
|
20240118,154800,676879280,7550,7550,7550,7550,0
|
|
20240118,154700,676879280,7550,7550,7550,7550,1911
|
|
20240118,154600,676879280,7550,7550,7550,7550,0
|
|
20240118,154500,676879280,7550,7550,7550,7550,0
|
|
20240118,154400,676879280,7550,7550,7550,7550,0
|
|
20240118,154300,676879280,7550,7550,7550,7550,0
|
|
20240118,154200,676879280,7550,7550,7550,7550,0
|
|
20240118,154100,676879280,7550,7550,7550,7550,0
|
|
20240118,154000,676879280,7550,7550,7550,7550,0
|
|
20240118,153900,676879280,7550,7550,7550,7550,0
|
|
20240118,153800,676879280,7550,7550,7550,7550,0
|
|
20240118,153700,676879280,7550,7550,7550,7550,0
|
|
20240118,153600,676879280,7550,7550,7550,7550,0
|
|
20240118,153500,676879280,7550,7550,7550,7550,0
|
|
20240118,153400,676879280,7550,7550,7550,7550,0
|
|
20240118,153300,676879280,7550,7550,7550,7550,0
|
|
20240118,153200,676879280,7550,7550,7550,7550,0
|
|
20240118,153100,676879280,7550,7550,7550,7550,0
|
|
20240118,153000,676879280,7550,7550,7550,7550,1911
|
|
20240118,152900,662451230,7570,7570,7570,7570,0
|
|
20240118,152800,662451230,7570,7570,7570,7570,0
|
|
20240118,152700,662451230,7570,7570,7570,7570,0
|
|
20240118,152600,662451230,7570,7570,7570,7570,0
|
|
20240118,152500,662451230,7570,7570,7570,7570,0
|
|
20240118,152400,662451230,7570,7570,7570,7570,0
|
|
20240118,152300,662451230,7570,7570,7570,7570,0
|
|
20240118,152200,662451230,7570,7570,7570,7570,0
|
|
20240118,152100,662451230,7570,7570,7570,7570,0
|
|
20240118,152000,662451230,7570,7570,7570,7570,0
|
|
20240118,151900,662451230,7570,7570,7570,7570,37
|
|
20240118,151800,662171140,7570,7560,7570,7560,62
|
|
20240118,151700,661702410,7570,7570,7570,7550,213
|
|
20240118,151600,660090600,7570,7570,7570,7560,229
|
|
20240118,151500,658359070,7560,7570,7570,7560,10
|
|
20240118,151400,658283390,7570,7570,7570,7570,3
|
|
20240118,151300,658260680,7560,7560,7560,7560,375
|
|
20240118,151200,655425680,7560,7560,7560,7560,200
|
|
20240118,151100,653913680,7560,7560,7560,7560,16
|
|
20240118,151000,653792720,7560,7560,7560,7560,100
|
|
20240118,150900,653036720,7560,7560,7560,7540,302
|
|
20240118,150800,650759120,7550,7550,7560,7550,351
|
|
20240118,150700,648109060,7550,7550,7550,7550,0
|
|
20240118,150600,648109060,7550,7550,7550,7550,0
|
|
20240118,150500,648109060,7550,7560,7560,7550,55
|
|
20240118,150400,647693760,7560,7550,7560,7550,161
|
|
20240118,150300,646478000,7550,7550,7550,7550,260
|
|
20240118,150200,644515000,7550,7550,7550,7550,9
|
|
20240118,150100,644447050,7550,7550,7550,7550,271
|
|
20240118,150000,642401000,7560,7560,7560,7560,32
|
|
20240118,145900,642159080,7560,7560,7560,7560,2
|
|
20240118,145800,642143960,7550,7550,7550,7550,2
|
|
20240118,145700,642128860,7560,7550,7560,7540,28
|
|
20240118,145600,641917610,7550,7550,7550,7550,130
|
|
20240118,145500,640936110,7550,7540,7550,7540,115
|
|
20240118,145400,640068990,7560,7560,7560,7560,1
|
|
20240118,145300,640061430,7560,7560,7560,7560,3
|
|
20240118,145200,640038750,7560,7540,7560,7540,24
|
|
20240118,145100,639857770,7560,7560,7560,7560,25
|
|
20240118,145000,639668770,7560,7560,7560,7560,3
|
|
20240118,144900,639646090,7560,7560,7560,7560,10
|
|
20240118,144800,639570490,7560,7560,7560,7560,1
|
|
20240118,144700,639562930,7540,7560,7560,7540,165
|
|
20240118,144600,638318530,7560,7540,7560,7540,2
|
|
20240118,144500,638303430,7560,7560,7560,7560,0
|
|
20240118,144400,638303430,7560,7560,7560,7560,0
|
|
20240118,144300,638303430,7560,7560,7560,7560,339
|
|
20240118,144200,635740590,7560,7540,7560,7530,264
|
|
20240118,144100,633748110,7540,7540,7540,7540,1006
|
|
20240118,144000,626162870,7540,7540,7540,7540,5
|
|
20240118,143900,626125170,7540,7540,7540,7540,18
|
|
20240118,143800,625989450,7540,7540,7540,7540,12
|
|
20240118,143700,625898970,7540,7540,7540,7530,55
|
|
20240118,143600,625484290,7540,7530,7540,7530,2
|
|
20240118,143500,625469220,7530,7530,7530,7530,35
|
|
20240118,143400,625205670,7530,7540,7540,7530,13
|
|
20240118,143300,625107770,7540,7550,7550,7540,460
|
|
20240118,143200,621639330,7550,7550,7550,7550,8
|
|
20240118,143100,621578930,7550,7540,7550,7540,9
|
|
20240118,143000,621511060,7550,7540,7550,7540,146
|
|
20240118,142900,620410210,7550,7550,7550,7550,0
|
|
20240118,142800,620410210,7550,7550,7550,7550,10
|
|
20240118,142700,620334710,7550,7550,7550,7550,1
|
|
20240118,142600,620327160,7560,7560,7560,7560,0
|
|
20240118,142500,620327160,7560,7560,7560,7560,0
|
|
20240118,142400,620327160,7560,7560,7560,7560,1
|
|
20240118,142300,620319600,7540,7540,7550,7540,98
|
|
20240118,142200,619580630,7560,7560,7560,7560,0
|
|
20240118,142100,619580630,7560,7560,7560,7560,0
|
|
20240118,142000,619580630,7560,7560,7560,7560,2
|
|
20240118,141900,619565510,7530,7550,7550,7530,3960
|
|
20240118,141800,589717870,7550,7550,7550,7550,171
|
|
20240118,141700,588426820,7550,7550,7550,7550,159
|
|
20240118,141600,587226370,7550,7550,7550,7550,40
|
|
20240118,141500,586924370,7550,7550,7550,7550,106
|
|
20240118,141400,586124070,7550,7550,7550,7550,40
|
|
20240118,141300,585822070,7550,7550,7550,7550,0
|
|
20240118,141200,585822070,7550,7550,7550,7550,0
|
|
20240118,141100,585822070,7550,7550,7550,7550,23
|
|
20240118,141000,585648420,7560,7560,7560,7550,3
|
|
20240118,140900,585625750,7550,7550,7550,7550,0
|
|
20240118,140800,585625750,7550,7550,7550,7550,0
|
|
20240118,140700,585625750,7550,7550,7550,7550,0
|
|
20240118,140600,585625750,7550,7550,7550,7550,1
|
|
20240118,140500,585618200,7560,7560,7560,7560,1
|
|
20240118,140400,585610640,7540,7540,7540,7540,0
|
|
20240118,140300,585610640,7540,7540,7540,7540,214
|
|
20240118,140200,583997080,7530,7530,7530,7530,0
|
|
20240118,140100,583997080,7530,7530,7530,7530,18
|
|
20240118,140000,583861540,7560,7560,7560,7560,16
|
|
20240118,135900,583740580,7560,7540,7560,7530,22
|
|
20240118,135800,583574880,7530,7570,7570,7530,1000
|
|
20240118,135700,576033910,7570,7570,7570,7540,16
|
|
20240118,135600,575912880,7570,7540,7570,7540,2029
|
|
20240118,135500,560612400,7550,7550,7550,7550,31
|
|
20240118,135400,560378350,7570,7570,7570,7570,396
|
|
20240118,135300,557380630,7570,7570,7570,7570,1
|
|
20240118,135200,557373060,7570,7550,7570,7550,102
|
|
20240118,135100,556602920,7570,7550,7570,7550,324
|
|
20240118,135000,554156660,7550,7540,7550,7540,455
|
|
20240118,134900,550723410,7550,7550,7550,7550,10
|
|
20240118,134800,550647910,7550,7550,7550,7540,242
|
|
20240118,134700,548822210,7550,7550,7550,7550,20
|
|
20240118,134600,548671210,7570,7570,7570,7570,2
|
|
20240118,134500,548656070,7550,7550,7570,7550,267
|
|
20240118,134400,546640200,7570,7550,7570,7550,66
|
|
20240118,134300,546141880,7570,7570,7570,7570,0
|
|
20240118,134200,546141880,7570,7560,7570,7550,246
|
|
20240118,134100,544283770,7560,7560,7560,7560,1
|
|
20240118,134000,544276210,7560,7550,7560,7550,581
|
|
20240118,133900,539889630,7560,7560,7560,7560,49
|
|
20240118,133800,539519190,7570,7570,7570,7570,0
|
|
20240118,133700,539519190,7570,7570,7570,7570,0
|
|
20240118,133600,539519190,7570,7570,7570,7570,0
|
|
20240118,133500,539519190,7570,7560,7570,7560,13
|
|
20240118,133400,539420880,7560,7560,7560,7550,1011
|
|
20240118,133300,531777770,7570,7570,7570,7570,116
|
|
20240118,133200,530899650,7580,7580,7580,7580,50
|
|
20240118,133100,530520650,7580,7580,7580,7580,0
|
|
20240118,133000,530520650,7580,7580,7580,7580,0
|
|
20240118,132900,530520650,7580,7580,7580,7580,9
|
|
20240118,132800,530452430,7580,7580,7580,7580,0
|
|
20240118,132700,530452430,7580,7590,7590,7570,325
|
|
20240118,132600,527992110,7590,7590,7590,7590,0
|
|
20240118,132500,527992110,7590,7570,7590,7570,16
|
|
20240118,132400,527870950,7590,7590,7590,7590,1
|
|
20240118,132300,527863360,7590,7590,7590,7590,1
|
|
20240118,132200,527855770,7580,7590,7590,7580,5
|
|
20240118,132100,527817860,7590,7570,7590,7570,348
|
|
20240118,132000,525183480,7590,7590,7590,7590,3
|
|
20240118,131900,525160710,7590,7590,7590,7590,15
|
|
20240118,131800,525046860,7590,7590,7590,7580,8
|
|
20240118,131700,524986190,7580,7590,7590,7580,190
|
|
20240118,131600,523545970,7590,7590,7590,7590,1
|
|
20240118,131500,523538380,7590,7590,7590,7590,0
|
|
20240118,131400,523538380,7590,7590,7590,7590,8
|
|
20240118,131300,523477660,7590,7580,7590,7580,9
|
|
20240118,131200,523409420,7590,7590,7590,7590,0
|
|
20240118,131100,523409420,7590,7590,7590,7590,0
|
|
20240118,131000,523409420,7590,7590,7590,7580,56
|
|
20240118,130900,522984910,7590,7590,7590,7590,0
|
|
20240118,130800,522984910,7590,7590,7590,7590,5
|
|
20240118,130700,522946960,7600,7600,7600,7600,0
|
|
20240118,130600,522946960,7600,7600,7600,7600,0
|
|
20240118,130500,522946960,7600,7600,7600,7600,0
|
|
20240118,130400,522946960,7600,7600,7600,7600,0
|
|
20240118,130300,522946960,7600,7580,7600,7580,50
|
|
20240118,130200,522567940,7580,7580,7580,7580,3
|
|
20240118,130100,522545200,7580,7580,7580,7580,37
|
|
20240118,130000,522264740,7610,7610,7610,7610,0
|
|
20240118,125900,522264740,7610,7610,7610,7610,0
|
|
20240118,125800,522264740,7610,7600,7610,7600,661
|
|
20240118,125700,517241100,7610,7610,7610,7610,0
|
|
20240118,125600,517241100,7610,7600,7610,7600,4
|
|
20240118,125500,517210690,7610,7610,7610,7610,0
|
|
20240118,125400,517210690,7610,7610,7610,7610,0
|
|
20240118,125300,517210690,7610,7610,7610,7610,0
|
|
20240118,125200,517210690,7610,7610,7610,7610,26
|
|
20240118,125100,517012830,7610,7610,7610,7610,0
|
|
20240118,125000,517012830,7610,7610,7610,7610,0
|
|
20240118,124900,517012830,7610,7610,7610,7610,0
|
|
20240118,124800,517012830,7610,7610,7610,7610,0
|
|
20240118,124700,517012830,7610,7610,7610,7610,0
|
|
20240118,124600,517012830,7610,7610,7610,7610,0
|
|
20240118,124500,517012830,7610,7610,7610,7610,21
|
|
20240118,124400,516853020,7610,7610,7610,7610,85
|
|
20240118,124300,516206170,7610,7610,7610,7610,1
|
|
20240118,124200,516198560,7570,7600,7610,7570,55
|
|
20240118,124100,515780590,7620,7610,7620,7610,5123
|
|
20240118,124000,476794510,7610,7610,7610,7610,0
|
|
20240118,123900,476794510,7610,7570,7610,7560,300
|
|
20240118,123800,474521860,7610,7610,7610,7610,10
|
|
20240118,123700,474445760,7610,7610,7610,7610,1
|
|
20240118,123600,474438150,7610,7610,7610,7610,1
|
|
20240118,123500,474430540,7610,7610,7610,7610,0
|
|
20240118,123400,474430540,7610,7580,7610,7580,2
|
|
20240118,123300,474415350,7610,7610,7610,7610,13
|
|
20240118,123200,474316420,7610,7610,7610,7610,201
|
|
20240118,123100,472786810,7560,7610,7610,7560,51
|
|
20240118,123000,472401200,7610,7610,7610,7610,0
|
|
20240118,122900,472401200,7610,7610,7610,7610,50
|
|
20240118,122800,472020700,7610,7560,7610,7560,5
|
|
20240118,122700,471982800,7610,7610,7610,7610,0
|
|
20240118,122600,471982800,7610,7610,7610,7610,0
|
|
20240118,122500,471982800,7610,7610,7610,7610,1
|
|
20240118,122400,471975190,7600,7600,7600,7600,2900
|
|
20240118,122300,449935190,7600,7600,7600,7600,0
|
|
20240118,122200,449935190,7600,7600,7600,7600,11
|
|
20240118,122100,449851590,7600,7600,7600,7600,3
|
|
20240118,122000,449828790,7560,7600,7600,7560,16
|
|
20240118,121900,449707390,7600,7600,7600,7600,0
|
|
20240118,121800,449707390,7600,7600,7600,7600,2
|
|
20240118,121700,449692190,7600,7600,7600,7600,1
|
|
20240118,121600,449684590,7600,7600,7600,7600,0
|
|
20240118,121500,449684590,7600,7600,7600,7600,0
|
|
20240118,121400,449684590,7600,7600,7600,7600,1
|
|
20240118,121300,449676990,7590,7590,7590,7590,1000
|
|
20240118,121200,442086990,7590,7570,7590,7550,1483
|
|
20240118,121100,430881360,7590,7590,7590,7590,0
|
|
20240118,121000,430881360,7590,7590,7590,7590,1
|
|
20240118,120900,430873770,7590,7590,7590,7590,0
|
|
20240118,120800,430873770,7590,7590,7590,7590,0
|
|
20240118,120700,430873770,7590,7580,7590,7580,14
|
|
20240118,120600,430767640,7580,7580,7580,7580,193
|
|
20240118,120500,429304700,7580,7580,7580,7580,0
|
|
20240118,120400,429304700,7580,7580,7580,7580,0
|
|
20240118,120300,429304700,7580,7580,7580,7580,0
|
|
20240118,120200,429304700,7580,7580,7580,7580,0
|
|
20240118,120100,429304700,7580,7580,7580,7580,0
|
|
20240118,120000,429304700,7580,7580,7580,7580,0
|
|
20240118,115900,429304700,7580,7580,7580,7580,17
|
|
20240118,115800,429175840,7580,7580,7580,7580,101
|
|
20240118,115700,428410260,7560,7560,7560,7560,2
|
|
20240118,115600,428395140,7580,7570,7580,7560,601
|
|
20240118,115500,423850540,7570,7570,7570,7570,1
|
|
20240118,115400,423842970,7580,7580,7580,7580,142
|
|
20240118,115300,422766610,7590,7580,7590,7580,101
|
|
20240118,115200,422000040,7580,7580,7580,7580,48
|
|
20240118,115100,421636200,7580,7590,7590,7580,48
|
|
20240118,115000,421272210,7590,7590,7590,7590,8
|
|
20240118,114900,421211490,7590,7590,7590,7590,0
|
|
20240118,114800,421211490,7590,7590,7590,7590,220
|
|
20240118,114700,419541690,7590,7590,7590,7590,0
|
|
20240118,114600,419541690,7590,7590,7590,7590,0
|
|
20240118,114500,419541690,7590,7590,7590,7590,1
|
|
20240118,114400,419534100,7590,7590,7590,7590,0
|
|
20240118,114300,419534100,7590,7590,7590,7590,71
|
|
20240118,114200,418995210,7590,7590,7590,7590,0
|
|
20240118,114100,418995210,7590,7560,7590,7560,2
|
|
20240118,114000,418980060,7590,7590,7590,7590,132
|
|
20240118,113900,417978180,7590,7580,7590,7560,669
|
|
20240118,113800,412918120,7590,7590,7590,7590,2
|
|
20240118,113700,412902940,7590,7590,7590,7590,30
|
|
20240118,113600,412675240,7590,7590,7590,7580,178
|
|
20240118,113500,411324230,7590,7580,7590,7580,259
|
|
20240118,113400,409361000,7590,7590,7590,7590,242
|
|
20240118,113300,407524220,7610,7610,7610,7610,0
|
|
20240118,113200,407524220,7610,7610,7610,7610,1
|
|
20240118,113100,407516610,7610,7610,7610,7610,31
|
|
20240118,113000,407280700,7610,7610,7610,7610,20
|
|
20240118,112900,407128500,7610,7610,7610,7590,3
|
|
20240118,112800,407105690,7580,7580,7580,7580,0
|
|
20240118,112700,407105690,7580,7580,7580,7580,200
|
|
20240118,112600,405589690,7610,7600,7610,7600,8
|
|
20240118,112500,405528880,7610,7610,7610,7610,0
|
|
20240118,112400,405528880,7610,7610,7610,7610,0
|
|
20240118,112300,405528880,7610,7610,7610,7570,4
|
|
20240118,112200,405498490,7600,7600,7600,7580,1111
|
|
20240118,112100,397057310,7600,7600,7600,7600,0
|
|
20240118,112000,397057310,7600,7600,7600,7600,1
|
|
20240118,111900,397049710,7600,7600,7600,7600,1
|
|
20240118,111800,397042110,7600,7610,7610,7600,310
|
|
20240118,111700,394686090,7610,7610,7610,7610,142
|
|
20240118,111600,393605470,7610,7610,7610,7610,0
|
|
20240118,111500,393605470,7610,7610,7610,7610,0
|
|
20240118,111400,393605470,7610,7610,7610,7610,0
|
|
20240118,111300,393605470,7610,7610,7610,7610,199
|
|
20240118,111200,392091080,7620,7620,7620,7610,3
|
|
20240118,111100,392068230,7610,7610,7610,7610,34
|
|
20240118,111000,391809490,7620,7620,7620,7620,2
|
|
20240118,110900,391794250,7620,7620,7620,7620,0
|
|
20240118,110800,391794250,7620,7620,7620,7620,0
|
|
20240118,110700,391794250,7620,7620,7620,7620,2
|
|
20240118,110600,391779010,7620,7620,7620,7620,0
|
|
20240118,110500,391779010,7620,7620,7620,7620,0
|
|
20240118,110400,391779010,7620,7620,7620,7620,0
|
|
20240118,110300,391779010,7620,7620,7620,7620,2
|
|
20240118,110200,391763770,7610,7620,7620,7610,6
|
|
20240118,110100,391718100,7610,7610,7620,7610,7
|
|
20240118,110000,391664800,7620,7620,7620,7620,1
|
|
20240118,105900,391657180,7620,7620,7620,7620,110
|
|
20240118,105800,390818980,7620,7610,7620,7610,517
|
|
20240118,105700,386884600,7610,7610,7610,7610,0
|
|
20240118,105600,386884600,7610,7610,7610,7610,1
|
|
20240118,105500,386876990,7580,7570,7580,7560,3060
|
|
20240118,105400,363713820,7610,7610,7610,7610,50
|
|
20240118,105300,363333320,7570,7610,7610,7560,1423
|
|
20240118,105200,352563990,7610,7610,7610,7610,0
|
|
20240118,105100,352563990,7610,7620,7620,7610,11
|
|
20240118,105000,352480270,7610,7620,7620,7610,2
|
|
20240118,104900,352465040,7610,7610,7610,7610,3
|
|
20240118,104800,352442210,7620,7620,7620,7620,1
|
|
20240118,104700,352434590,7610,7610,7610,7610,450
|
|
20240118,104600,349010090,7610,7610,7610,7610,0
|
|
20240118,104500,349010090,7610,7600,7610,7600,669
|
|
20240118,104400,343920490,7620,7620,7620,7620,0
|
|
20240118,104300,343920490,7620,7620,7620,7620,3
|
|
20240118,104200,343897630,7590,7590,7590,7590,1
|
|
20240118,104100,343890040,7620,7620,7620,7620,200
|
|
20240118,104000,342366040,7620,7620,7620,7620,10
|
|
20240118,103900,342289840,7610,7610,7610,7610,5
|
|
20240118,103800,342251790,7620,7610,7620,7610,1902
|
|
20240118,103700,327766990,7610,7610,7610,7610,3
|
|
20240118,103600,327744160,7610,7610,7610,7590,358
|
|
20240118,103500,325024140,7610,7610,7610,7610,0
|
|
20240118,103400,325024140,7610,7600,7610,7590,32
|
|
20240118,103300,324780940,7600,7600,7600,7600,10
|
|
20240118,103200,324704940,7600,7600,7600,7600,0
|
|
20240118,103100,324704940,7600,7600,7600,7600,14
|
|
20240118,103000,324598540,7600,7600,7600,7600,0
|
|
20240118,102900,324598540,7600,7590,7600,7590,102
|
|
20240118,102800,323823430,7600,7600,7600,7600,113
|
|
20240118,102700,322964630,7590,7590,7590,7590,0
|
|
20240118,102600,322964630,7590,7590,7590,7590,175
|
|
20240118,102500,321636380,7590,7590,7590,7590,0
|
|
20240118,102400,321636380,7590,7590,7590,7590,5
|
|
20240118,102300,321598430,7600,7600,7600,7600,21
|
|
20240118,102200,321438830,7600,7600,7600,7600,0
|
|
20240118,102100,321438830,7600,7600,7600,7600,898
|
|
20240118,102000,314614030,7600,7600,7600,7600,5
|
|
20240118,101900,314576030,7600,7600,7600,7600,0
|
|
20240118,101800,314576030,7600,7600,7600,7600,1
|
|
20240118,101700,314568430,7600,7600,7600,7600,0
|
|
20240118,101600,314568430,7600,7580,7600,7580,11
|
|
20240118,101500,314485030,7600,7600,7600,7580,11
|
|
20240118,101400,314401590,7580,7580,7580,7580,586
|
|
20240118,101300,309959710,7580,7580,7580,7580,12
|
|
20240118,101200,309868750,7580,7580,7580,7580,240
|
|
20240118,101100,308049550,7580,7590,7590,7580,1201
|
|
20240118,101000,298945930,7600,7600,7600,7600,200
|
|
20240118,100900,297425930,7600,7600,7600,7600,2
|
|
20240118,100800,297410730,7600,7580,7600,7570,202
|
|
20240118,100700,295879560,7570,7600,7600,7570,216
|
|
20240118,100600,294240040,7600,7600,7600,7590,1020
|
|
20240118,100500,286498100,7600,7590,7600,7590,473
|
|
20240118,100400,282907300,7590,7590,7590,7590,99
|
|
20240118,100300,282155890,7590,7590,7590,7590,40
|
|
20240118,100200,281852290,7590,7590,7590,7590,55
|
|
20240118,100100,281434840,7590,7590,7590,7590,0
|
|
20240118,100000,281434840,7590,7590,7590,7580,5
|
|
20240118,095900,281396900,7580,7580,7580,7570,193
|
|
20240118,095800,279933970,7580,7580,7580,7580,32
|
|
20240118,095700,279691410,7570,7570,7570,7570,1
|
|
20240118,095600,279683840,7580,7580,7580,7570,4
|
|
20240118,095500,279653530,7580,7570,7580,7570,23
|
|
20240118,095400,279479220,7580,7580,7580,7580,0
|
|
20240118,095300,279479220,7580,7570,7580,7570,11
|
|
20240118,095200,279395850,7580,7580,7580,7570,21
|
|
20240118,095100,279236850,7580,7560,7580,7540,3844
|
|
20240118,095000,250251450,7560,7570,7570,7560,159
|
|
20240118,094900,249049340,7560,7570,7570,7560,393
|
|
20240118,094800,246078230,7580,7580,7580,7580,0
|
|
20240118,094700,246078230,7580,7580,7580,7580,2
|
|
20240118,094600,246063070,7580,7580,7580,7580,0
|
|
20240118,094500,246063070,7580,7570,7580,7570,68
|
|
20240118,094400,245547670,7570,7580,7580,7570,2
|
|
20240118,094300,245532520,7580,7560,7580,7560,29
|
|
20240118,094200,245313240,7560,7560,7560,7560,1543
|
|
20240118,094100,233648160,7560,7560,7560,7560,543
|
|
20240118,094000,229543080,7590,7590,7590,7590,0
|
|
20240118,093900,229543080,7590,7590,7590,7590,0
|
|
20240118,093800,229543080,7590,7560,7590,7560,2267
|
|
20240118,093700,212404530,7560,7550,7560,7550,2
|
|
20240118,093600,212389420,7550,7540,7550,7540,317
|
|
20240118,093500,209996570,7540,7550,7550,7540,5175
|
|
20240118,093400,170971300,7550,7550,7560,7550,32
|
|
20240118,093300,170729670,7550,7550,7550,7540,27
|
|
20240118,093200,170525970,7550,7550,7560,7550,81
|
|
20240118,093100,169914310,7550,7550,7550,7550,748
|
|
20240118,093000,164266910,7550,7550,7550,7540,839
|
|
20240118,092900,157940500,7550,7550,7550,7540,164
|
|
20240118,092800,156702960,7550,7540,7550,7540,9
|
|
20240118,092700,156635040,7550,7550,7550,7540,244
|
|
20240118,092600,154792850,7550,7560,7560,7550,121
|
|
20240118,092500,153879290,7560,7550,7560,7550,765
|
|
20240118,092400,148098870,7550,7550,7550,7540,54
|
|
20240118,092300,147691180,7560,7560,7560,7560,1
|
|
20240118,092200,147683620,7560,7560,7560,7560,3
|
|
20240118,092100,147660940,7560,7570,7570,7560,735
|
|
20240118,092000,142102080,7580,7590,7590,7570,879
|
|
20240118,091900,135441980,7580,7580,7580,7580,0
|
|
20240118,091800,135441980,7580,7590,7590,7580,102
|
|
20240118,091700,134668800,7570,7580,7580,7570,412
|
|
20240118,091600,131545850,7580,7550,7580,7530,3099
|
|
20240118,091500,108121190,7560,7530,7560,7530,3967
|
|
20240118,091400,78249650,7530,7560,7560,7530,166
|
|
20240118,091300,76997560,7560,7560,7560,7560,108
|
|
20240118,091200,76181080,7560,7540,7560,7520,79
|
|
20240118,091100,75584860,7560,7540,7560,7540,94
|
|
20240118,091000,74875270,7550,7560,7560,7550,614
|
|
20240118,090900,70239340,7560,7560,7560,7560,43
|
|
20240118,090800,69914260,7570,7560,7570,7560,378
|
|
20240118,090700,67056570,7560,7570,7580,7560,1424
|
|
20240118,090600,56274230,7570,7620,7620,7570,673
|
|
20240118,090500,51178280,7580,7580,7580,7580,111
|
|
20240118,090400,50336900,7570,7580,7580,7570,364
|
|
20240118,090300,47581410,7570,7570,7570,7570,0
|
|
20240118,090200,47581410,7570,7580,7620,7560,1510
|
|
20240118,090100,36157120,7570,7580,7580,7570,1616
|
|
20240118,090000,23913690,7620,7610,7620,7610,3141
|