605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190200,241250240,9290,9290,9290,9290,225
|
|
20240118,190100,241250240,9290,9290,9290,9290,0
|
|
20240118,190000,241250240,9290,9290,9290,9290,0
|
|
20240118,185900,241250240,9290,9290,9290,9290,0
|
|
20240118,185800,241250240,9290,9290,9290,9290,0
|
|
20240118,185700,241250240,9290,9290,9290,9290,0
|
|
20240118,185600,241250240,9290,9290,9290,9290,0
|
|
20240118,185500,241250240,9290,9290,9290,9290,0
|
|
20240118,185400,241250240,9290,9290,9290,9290,0
|
|
20240118,185300,241250240,9290,9290,9290,9290,0
|
|
20240118,185200,241250240,9290,9290,9290,9290,0
|
|
20240118,185100,241250240,9290,9290,9290,9290,0
|
|
20240118,185000,241250240,9290,9290,9290,9290,0
|
|
20240118,184900,241250240,9290,9290,9290,9290,0
|
|
20240118,184800,241250240,9290,9290,9290,9290,0
|
|
20240118,184700,241250240,9290,9290,9290,9290,0
|
|
20240118,184600,241250240,9290,9290,9290,9290,0
|
|
20240118,184500,241250240,9290,9290,9290,9290,0
|
|
20240118,184400,241250240,9290,9290,9290,9290,0
|
|
20240118,184300,241250240,9290,9290,9290,9290,0
|
|
20240118,184200,241250240,9290,9290,9290,9290,0
|
|
20240118,184100,241250240,9290,9290,9290,9290,0
|
|
20240118,184000,241250240,9290,9290,9290,9290,0
|
|
20240118,183900,241250240,9290,9290,9290,9290,0
|
|
20240118,183800,241250240,9290,9290,9290,9290,0
|
|
20240118,183700,241250240,9290,9290,9290,9290,0
|
|
20240118,183600,241250240,9290,9290,9290,9290,0
|
|
20240118,183500,241250240,9290,9290,9290,9290,0
|
|
20240118,183400,241250240,9290,9290,9290,9290,0
|
|
20240118,183300,241250240,9290,9290,9290,9290,0
|
|
20240118,183200,241250240,9290,9290,9290,9290,225
|
|
20240118,183100,241250240,9290,9290,9290,9290,0
|
|
20240118,183000,241250240,9290,9290,9290,9290,0
|
|
20240118,182900,241250240,9290,9290,9290,9290,0
|
|
20240118,182800,241250240,9290,9290,9290,9290,0
|
|
20240118,182700,241250240,9290,9290,9290,9290,0
|
|
20240118,182600,241250240,9290,9290,9290,9290,0
|
|
20240118,182500,241250240,9290,9290,9290,9290,0
|
|
20240118,182400,241250240,9290,9290,9290,9290,0
|
|
20240118,182300,241250240,9290,9290,9290,9290,0
|
|
20240118,182200,241250240,9290,9290,9290,9290,0
|
|
20240118,182100,241250240,9290,9290,9290,9290,0
|
|
20240118,182000,241250240,9290,9290,9290,9290,0
|
|
20240118,181900,241250240,9290,9290,9290,9290,0
|
|
20240118,181800,241250240,9290,9290,9290,9290,0
|
|
20240118,181700,241250240,9290,9290,9290,9290,0
|
|
20240118,181600,241250240,9290,9290,9290,9290,0
|
|
20240118,181500,241250240,9290,9290,9290,9290,0
|
|
20240118,181400,241250240,9290,9290,9290,9290,0
|
|
20240118,181300,241250240,9290,9290,9290,9290,0
|
|
20240118,181200,241250240,9290,9290,9290,9290,0
|
|
20240118,181100,241250240,9290,9290,9290,9290,0
|
|
20240118,181000,241250240,9290,9290,9290,9290,0
|
|
20240118,180900,241250240,9290,9290,9290,9290,0
|
|
20240118,180800,241250240,9290,9290,9290,9290,0
|
|
20240118,180700,241250240,9290,9290,9290,9290,0
|
|
20240118,180600,241250240,9290,9290,9290,9290,0
|
|
20240118,180500,241250240,9290,9290,9290,9290,0
|
|
20240118,180400,241250240,9290,9290,9290,9290,0
|
|
20240118,180300,241250240,9290,9290,9290,9290,0
|
|
20240118,180200,241250240,9290,9290,9290,9290,225
|
|
20240118,180100,241250240,9290,9290,9290,9290,0
|
|
20240118,180000,241250240,9290,9290,9290,9290,0
|
|
20240118,175900,241250240,9290,9290,9290,9290,0
|
|
20240118,175800,241250240,9290,9290,9290,9290,0
|
|
20240118,175700,241250240,9290,9290,9290,9290,0
|
|
20240118,175600,241250240,9290,9290,9290,9290,0
|
|
20240118,175500,241250240,9290,9290,9290,9290,0
|
|
20240118,175400,241250240,9290,9290,9290,9290,0
|
|
20240118,175300,241250240,9290,9290,9290,9290,0
|
|
20240118,175200,241250240,9290,9290,9290,9290,0
|
|
20240118,175100,241250240,9290,9290,9290,9290,0
|
|
20240118,175000,241250240,9290,9290,9290,9290,0
|
|
20240118,174900,241250240,9290,9290,9290,9290,0
|
|
20240118,174800,241250240,9290,9290,9290,9290,0
|
|
20240118,174700,241250240,9290,9290,9290,9290,0
|
|
20240118,174600,241250240,9290,9290,9290,9290,0
|
|
20240118,174500,241250240,9290,9290,9290,9290,0
|
|
20240118,174400,241250240,9290,9290,9290,9290,0
|
|
20240118,174300,241250240,9290,9290,9290,9290,0
|
|
20240118,174200,241250240,9290,9290,9290,9290,0
|
|
20240118,174100,241250240,9290,9290,9290,9290,0
|
|
20240118,174000,241250240,9290,9290,9290,9290,0
|
|
20240118,173900,241250240,9290,9290,9290,9290,0
|
|
20240118,173800,241250240,9290,9290,9290,9290,0
|
|
20240118,173700,241250240,9290,9290,9290,9290,0
|
|
20240118,173600,241250240,9290,9290,9290,9290,0
|
|
20240118,173500,241250240,9290,9290,9290,9290,0
|
|
20240118,173400,241250240,9290,9290,9290,9290,0
|
|
20240118,173300,241250240,9290,9290,9290,9290,0
|
|
20240118,173200,241250240,9290,9290,9290,9290,225
|
|
20240118,173100,241250240,9290,9290,9290,9290,0
|
|
20240118,173000,241250240,9290,9290,9290,9290,0
|
|
20240118,172900,241250240,9290,9290,9290,9290,0
|
|
20240118,172800,241250240,9290,9290,9290,9290,0
|
|
20240118,172700,241250240,9290,9290,9290,9290,0
|
|
20240118,172600,241250240,9290,9290,9290,9290,0
|
|
20240118,172500,241250240,9290,9290,9290,9290,0
|
|
20240118,172400,241250240,9290,9290,9290,9290,0
|
|
20240118,172300,241250240,9290,9290,9290,9290,0
|
|
20240118,172200,241250240,9290,9290,9290,9290,0
|
|
20240118,172100,241250240,9290,9290,9290,9290,0
|
|
20240118,172000,241250240,9290,9290,9290,9290,0
|
|
20240118,171900,241250240,9290,9290,9290,9290,0
|
|
20240118,171800,241250240,9290,9290,9290,9290,0
|
|
20240118,171700,241250240,9290,9290,9290,9290,0
|
|
20240118,171600,241250240,9290,9290,9290,9290,0
|
|
20240118,171500,241250240,9290,9290,9290,9290,0
|
|
20240118,171400,241250240,9290,9290,9290,9290,0
|
|
20240118,171300,241250240,9290,9290,9290,9290,0
|
|
20240118,171200,241250240,9290,9290,9290,9290,0
|
|
20240118,171100,241250240,9290,9290,9290,9290,0
|
|
20240118,171000,241250240,9290,9290,9290,9290,0
|
|
20240118,170900,241250240,9290,9290,9290,9290,0
|
|
20240118,170800,241250240,9290,9290,9290,9290,0
|
|
20240118,170700,241250240,9290,9290,9290,9290,0
|
|
20240118,170600,241250240,9290,9290,9290,9290,0
|
|
20240118,170500,241250240,9290,9290,9290,9290,0
|
|
20240118,170400,241250240,9290,9290,9290,9290,0
|
|
20240118,170300,241250240,9290,9290,9290,9290,0
|
|
20240118,170200,241250240,9290,9290,9290,9290,225
|
|
20240118,170100,241250240,9290,9290,9290,9290,0
|
|
20240118,170000,241250240,9290,9290,9290,9290,0
|
|
20240118,165900,241250240,9290,9290,9290,9290,0
|
|
20240118,165800,241250240,9290,9290,9290,9290,0
|
|
20240118,165700,241250240,9290,9290,9290,9290,0
|
|
20240118,165600,241250240,9290,9290,9290,9290,0
|
|
20240118,165500,241250240,9290,9290,9290,9290,0
|
|
20240118,165400,241250240,9290,9290,9290,9290,0
|
|
20240118,165300,241250240,9290,9290,9290,9290,0
|
|
20240118,165200,241250240,9290,9290,9290,9290,0
|
|
20240118,165100,241250240,9290,9290,9290,9290,0
|
|
20240118,165000,241250240,9290,9290,9290,9290,0
|
|
20240118,164900,241250240,9290,9290,9290,9290,0
|
|
20240118,164800,241250240,9290,9290,9290,9290,0
|
|
20240118,164700,241250240,9290,9290,9290,9290,0
|
|
20240118,164600,241250240,9290,9290,9290,9290,0
|
|
20240118,164500,241250240,9290,9290,9290,9290,0
|
|
20240118,164400,241250240,9290,9290,9290,9290,0
|
|
20240118,164300,241250240,9290,9290,9290,9290,0
|
|
20240118,164200,241250240,9290,9290,9290,9290,0
|
|
20240118,164100,241250240,9290,9290,9290,9290,0
|
|
20240118,164000,241250240,9290,9290,9290,9290,0
|
|
20240118,163900,241250240,9290,9290,9290,9290,0
|
|
20240118,163800,241250240,9290,9290,9290,9290,0
|
|
20240118,163700,241250240,9290,9290,9290,9290,0
|
|
20240118,163600,241250240,9290,9290,9290,9290,0
|
|
20240118,163500,241250240,9290,9290,9290,9290,0
|
|
20240118,163400,241250240,9290,9290,9290,9290,0
|
|
20240118,163300,241250240,9290,9290,9290,9290,0
|
|
20240118,163200,241250240,9290,9290,9290,9290,225
|
|
20240118,163100,241250240,9290,9290,9290,9290,0
|
|
20240118,163000,241250240,9290,9290,9290,9290,0
|
|
20240118,162900,241250240,9290,9290,9290,9290,0
|
|
20240118,162800,241250240,9290,9290,9290,9290,0
|
|
20240118,162700,241250240,9290,9290,9290,9290,0
|
|
20240118,162600,241250240,9290,9290,9290,9290,0
|
|
20240118,162500,241250240,9290,9290,9290,9290,0
|
|
20240118,162400,241250240,9290,9290,9290,9290,0
|
|
20240118,162300,241250240,9290,9290,9290,9290,0
|
|
20240118,162200,241250240,9290,9290,9290,9290,0
|
|
20240118,162100,241250240,9290,9290,9290,9290,0
|
|
20240118,162000,241250240,9290,9290,9290,9290,0
|
|
20240118,161900,241250240,9290,9290,9290,9290,0
|
|
20240118,161800,241250240,9290,9290,9290,9290,0
|
|
20240118,161700,241250240,9290,9290,9290,9290,0
|
|
20240118,161600,241250240,9290,9290,9290,9290,0
|
|
20240118,161500,241250240,9290,9290,9290,9290,0
|
|
20240118,161400,241250240,9290,9290,9290,9290,0
|
|
20240118,161300,241250240,9290,9290,9290,9290,0
|
|
20240118,161200,241250240,9290,9290,9290,9290,0
|
|
20240118,161100,241250240,9290,9290,9290,9290,0
|
|
20240118,161000,241250240,9290,9290,9290,9290,0
|
|
20240118,160900,241250240,9290,9290,9290,9290,0
|
|
20240118,160800,241250240,9290,9290,9290,9290,0
|
|
20240118,160700,241250240,9290,9290,9290,9290,0
|
|
20240118,160600,241250240,9290,9290,9290,9290,0
|
|
20240118,160500,241250240,9290,9290,9290,9290,0
|
|
20240118,160400,241250240,9290,9290,9290,9290,0
|
|
20240118,160300,241250240,9290,9290,9290,9290,0
|
|
20240118,160200,241250240,9290,9290,9290,9290,225
|
|
20240118,160100,241250240,9290,9290,9290,9290,0
|
|
20240118,160000,241250240,9290,9290,9290,9290,0
|
|
20240118,155900,241250240,9290,9290,9290,9290,0
|
|
20240118,155800,241250240,9290,9290,9290,9290,0
|
|
20240118,155700,241250240,9290,9290,9290,9290,0
|
|
20240118,155600,241250240,9290,9290,9290,9290,0
|
|
20240118,155500,241250240,9290,9290,9290,9290,0
|
|
20240118,155400,241250240,9290,9290,9290,9290,0
|
|
20240118,155300,241250240,9290,9290,9290,9290,0
|
|
20240118,155200,241250240,9290,9290,9290,9290,0
|
|
20240118,155100,241250240,9290,9290,9290,9290,0
|
|
20240118,155000,241250240,9290,9290,9290,9290,0
|
|
20240118,154900,241250240,9290,9290,9290,9290,0
|
|
20240118,154800,241250240,9290,9290,9290,9290,0
|
|
20240118,154700,241250240,9290,9290,9290,9290,0
|
|
20240118,154600,241250240,9290,9290,9290,9290,0
|
|
20240118,154500,241250240,9290,9290,9290,9290,0
|
|
20240118,154400,241250240,9290,9290,9290,9290,0
|
|
20240118,154300,241250240,9290,9290,9290,9290,0
|
|
20240118,154200,241250240,9290,9290,9290,9290,0
|
|
20240118,154100,241250240,9290,9290,9290,9290,0
|
|
20240118,154000,241250240,9290,9290,9290,9290,0
|
|
20240118,153900,241250240,9290,9290,9290,9290,0
|
|
20240118,153800,241250240,9290,9290,9290,9290,0
|
|
20240118,153700,241250240,9290,9290,9290,9290,0
|
|
20240118,153600,241250240,9290,9290,9290,9290,0
|
|
20240118,153500,241250240,9290,9290,9290,9290,0
|
|
20240118,153400,241250240,9290,9290,9290,9290,0
|
|
20240118,153300,241250240,9290,9290,9290,9290,0
|
|
20240118,153200,241250240,9290,9290,9290,9290,225
|
|
20240118,153100,241250240,9290,9290,9290,9290,0
|
|
20240118,153000,241250240,9290,9290,9290,9290,225
|
|
20240118,152900,239159990,9280,9280,9280,9280,0
|
|
20240118,152800,239159990,9280,9280,9280,9280,0
|
|
20240118,152700,239159990,9280,9280,9280,9280,0
|
|
20240118,152600,239159990,9280,9280,9280,9280,0
|
|
20240118,152500,239159990,9280,9280,9280,9280,0
|
|
20240118,152400,239159990,9280,9280,9280,9280,0
|
|
20240118,152300,239159990,9280,9280,9280,9280,0
|
|
20240118,152200,239159990,9280,9280,9280,9280,0
|
|
20240118,152100,239159990,9280,9280,9280,9280,0
|
|
20240118,152000,239159990,9280,9280,9280,9280,0
|
|
20240118,151900,239159990,9280,9270,9280,9270,86
|
|
20240118,151800,238361920,9280,9270,9280,9270,3
|
|
20240118,151700,238334100,9270,9270,9270,9270,2
|
|
20240118,151600,238315560,9270,9280,9280,9270,18
|
|
20240118,151500,238148530,9270,9280,9280,9270,66
|
|
20240118,151400,237536070,9270,9280,9280,9270,101
|
|
20240118,151300,236598800,9270,9260,9280,9260,486
|
|
20240118,151200,232094100,9260,9270,9270,9260,91
|
|
20240118,151100,231250550,9260,9260,9260,9260,1
|
|
20240118,151000,231241290,9270,9260,9270,9260,21
|
|
20240118,150900,231046630,9270,9270,9270,9270,6
|
|
20240118,150800,230991010,9270,9270,9270,9270,1
|
|
20240118,150700,230981740,9260,9260,9260,9260,0
|
|
20240118,150600,230981740,9260,9260,9260,9260,71
|
|
20240118,150500,230324280,9260,9260,9260,9260,0
|
|
20240118,150400,230324280,9260,9260,9260,9260,17
|
|
20240118,150300,230166860,9260,9260,9260,9260,100
|
|
20240118,150200,229240860,9260,9260,9260,9260,0
|
|
20240118,150100,229240860,9260,9260,9260,9260,10
|
|
20240118,150000,229148260,9250,9250,9250,9250,1
|
|
20240118,145900,229139010,9260,9260,9260,9260,0
|
|
20240118,145800,229139010,9260,9260,9260,9260,1
|
|
20240118,145700,229129750,9260,9260,9260,9260,81
|
|
20240118,145600,228379690,9250,9250,9250,9250,207
|
|
20240118,145500,226464940,9250,9250,9250,9250,17
|
|
20240118,145400,226307690,9250,9250,9250,9250,279
|
|
20240118,145300,223726940,9240,9240,9240,9240,348
|
|
20240118,145200,220511420,9240,9240,9240,9240,226
|
|
20240118,145100,218423180,9240,9240,9240,9240,5
|
|
20240118,145000,218376980,9240,9240,9240,9240,55
|
|
20240118,144900,217868780,9240,9240,9240,9240,128
|
|
20240118,144800,216686060,9240,9240,9240,9240,42
|
|
20240118,144700,216297980,9240,9240,9240,9240,100
|
|
20240118,144600,215373980,9240,9240,9240,9240,90
|
|
20240118,144500,214542380,9240,9240,9240,9240,60
|
|
20240118,144400,213987980,9240,9240,9240,9240,70
|
|
20240118,144300,213341180,9240,9240,9240,9240,81
|
|
20240118,144200,212592740,9240,9240,9240,9240,62
|
|
20240118,144100,212019860,9240,9240,9240,9240,0
|
|
20240118,144000,212019860,9240,9240,9240,9240,102
|
|
20240118,143900,211077380,9230,9230,9230,9230,56
|
|
20240118,143800,210560500,9240,9240,9240,9240,27
|
|
20240118,143700,210311020,9240,9240,9240,9240,34
|
|
20240118,143600,209996860,9240,9240,9240,9240,36
|
|
20240118,143500,209664220,9240,9240,9240,9240,60
|
|
20240118,143400,209109820,9240,9240,9240,9240,1081
|
|
20240118,143300,199121380,9240,9240,9240,9240,274
|
|
20240118,143200,196589620,9240,9240,9240,9240,41
|
|
20240118,143100,196210780,9240,9240,9240,9240,60
|
|
20240118,143000,195656380,9240,9240,9240,9240,20
|
|
20240118,142900,195471580,9240,9240,9240,9240,1
|
|
20240118,142800,195462340,9240,9240,9240,9240,88
|
|
20240118,142700,194649220,9240,9240,9240,9240,175
|
|
20240118,142600,193032220,9240,9240,9240,9240,153
|
|
20240118,142500,191618500,9230,9240,9240,9230,284
|
|
20240118,142400,188996730,9240,9250,9250,9240,614
|
|
20240118,142300,183323210,9250,9250,9250,9250,12
|
|
20240118,142200,183212210,9250,9250,9250,9250,8
|
|
20240118,142100,183138210,9250,9250,9250,9250,1
|
|
20240118,142000,183128960,9250,9250,9250,9250,73
|
|
20240118,141900,182453710,9250,9250,9250,9250,51
|
|
20240118,141800,181981960,9250,9250,9250,9250,81
|
|
20240118,141700,181232710,9250,9250,9250,9250,37
|
|
20240118,141600,180890460,9240,9250,9250,9240,112
|
|
20240118,141500,179855220,9240,9250,9250,9240,85
|
|
20240118,141400,179069770,9250,9250,9250,9240,3
|
|
20240118,141300,179042030,9250,9250,9250,9250,0
|
|
20240118,141200,179042030,9250,9250,9250,9250,25
|
|
20240118,141100,178810780,9250,9250,9250,9250,100
|
|
20240118,141000,177885780,9240,9240,9240,9240,0
|
|
20240118,140900,177885780,9240,9240,9240,9240,0
|
|
20240118,140800,177885780,9240,9240,9240,9240,0
|
|
20240118,140700,177885780,9240,9240,9240,9240,0
|
|
20240118,140600,177885780,9240,9240,9240,9240,10
|
|
20240118,140500,177793380,9240,9240,9240,9240,5
|
|
20240118,140400,177747180,9240,9240,9240,9240,60
|
|
20240118,140300,177192780,9260,9260,9260,9260,8
|
|
20240118,140200,177118700,9240,9250,9250,9240,150
|
|
20240118,140100,175732430,9250,9250,9250,9250,0
|
|
20240118,140000,175732430,9250,9250,9250,9250,0
|
|
20240118,135900,175732430,9250,9250,9250,9250,0
|
|
20240118,135800,175732430,9250,9250,9250,9250,0
|
|
20240118,135700,175732430,9250,9250,9250,9250,0
|
|
20240118,135600,175732430,9250,9250,9250,9250,0
|
|
20240118,135500,175732430,9250,9250,9250,9250,0
|
|
20240118,135400,175732430,9250,9250,9250,9250,0
|
|
20240118,135300,175732430,9250,9250,9250,9250,72
|
|
20240118,135200,175066430,9250,9250,9250,9250,8
|
|
20240118,135100,174992430,9250,9250,9250,9250,0
|
|
20240118,135000,174992430,9250,9250,9250,9250,1
|
|
20240118,134900,174983180,9250,9250,9250,9250,70
|
|
20240118,134800,174335680,9250,9250,9250,9250,200
|
|
20240118,134700,172485680,9250,9250,9250,9250,766
|
|
20240118,134600,165400180,9260,9260,9270,9260,642
|
|
20240118,134500,159454930,9260,9260,9260,9260,58
|
|
20240118,134400,158917850,9270,9270,9270,9270,0
|
|
20240118,134300,158917850,9270,9270,9270,9270,18
|
|
20240118,134200,158750990,9270,9270,9270,9270,0
|
|
20240118,134100,158750990,9270,9270,9270,9270,101
|
|
20240118,134000,157814720,9270,9270,9270,9270,60
|
|
20240118,133900,157258520,9270,9270,9270,9270,1
|
|
20240118,133800,157249250,9260,9260,9260,9260,66
|
|
20240118,133700,156638090,9270,9260,9270,9260,754
|
|
20240118,133600,149654280,9270,9270,9270,9270,0
|
|
20240118,133500,149654280,9270,9270,9270,9270,123
|
|
20240118,133400,148514070,9270,9270,9270,9270,0
|
|
20240118,133300,148514070,9270,9270,9270,9270,17
|
|
20240118,133200,148356480,9270,9270,9270,9270,0
|
|
20240118,133100,148356480,9270,9270,9270,9270,78
|
|
20240118,133000,147633420,9270,9270,9270,9270,1
|
|
20240118,132900,147624150,9270,9270,9270,9270,142
|
|
20240118,132800,146307810,9270,9260,9270,9260,94
|
|
20240118,132700,145437230,9270,9260,9270,9260,160
|
|
20240118,132600,143955390,9260,9260,9260,9260,180
|
|
20240118,132500,142288590,9260,9260,9260,9260,76
|
|
20240118,132400,141584830,9260,9260,9260,9260,21
|
|
20240118,132300,141390370,9260,9260,9260,9260,0
|
|
20240118,132200,141390370,9260,9260,9270,9260,21
|
|
20240118,132100,141195750,9260,9260,9260,9260,114
|
|
20240118,132000,140140110,9260,9260,9260,9260,166
|
|
20240118,131900,138602950,9260,9260,9260,9260,11
|
|
20240118,131800,138501090,9260,9260,9260,9260,58
|
|
20240118,131700,137964010,9260,9260,9260,9260,61
|
|
20240118,131600,137399150,9280,9260,9280,9260,91
|
|
20240118,131500,136556070,9280,9280,9280,9280,0
|
|
20240118,131400,136556070,9280,9280,9280,9280,0
|
|
20240118,131300,136556070,9280,9280,9280,9280,35
|
|
20240118,131200,136231270,9280,9280,9280,9280,0
|
|
20240118,131100,136231270,9280,9280,9280,9280,4
|
|
20240118,131000,136194150,9280,9280,9280,9280,0
|
|
20240118,130900,136194150,9280,9280,9280,9280,0
|
|
20240118,130800,136194150,9280,9280,9280,9280,10
|
|
20240118,130700,136101350,9280,9260,9280,9260,221
|
|
20240118,130600,134054450,9260,9260,9260,9260,112
|
|
20240118,130500,133017330,9270,9270,9270,9260,42
|
|
20240118,130400,132628170,9270,9280,9280,9270,5
|
|
20240118,130300,132581810,9270,9270,9270,9270,25
|
|
20240118,130200,132350060,9270,9270,9270,9270,3
|
|
20240118,130100,132322250,9270,9270,9270,9270,10
|
|
20240118,130000,132229550,9270,9280,9280,9270,5
|
|
20240118,125900,132183190,9280,9280,9280,9280,0
|
|
20240118,125800,132183190,9280,9280,9280,9280,1
|
|
20240118,125700,132173910,9270,9270,9270,9270,17
|
|
20240118,125600,132016320,9280,9280,9280,9280,0
|
|
20240118,125500,132016320,9280,9280,9280,9280,0
|
|
20240118,125400,132016320,9280,9260,9280,9260,9
|
|
20240118,125300,131932960,9280,9280,9280,9280,32
|
|
20240118,125200,131636000,9280,9280,9280,9280,21
|
|
20240118,125100,131441120,9270,9270,9270,9270,1
|
|
20240118,125000,131431850,9270,9270,9270,9270,0
|
|
20240118,124900,131431850,9270,9270,9270,9270,0
|
|
20240118,124800,131431850,9270,9270,9270,9270,39
|
|
20240118,124700,131070320,9270,9270,9270,9270,0
|
|
20240118,124600,131070320,9270,9270,9270,9270,0
|
|
20240118,124500,131070320,9270,9270,9270,9270,1
|
|
20240118,124400,131061050,9270,9270,9270,9270,12
|
|
20240118,124300,130949810,9270,9270,9270,9270,30
|
|
20240118,124200,130671710,9270,9270,9270,9270,0
|
|
20240118,124100,130671710,9270,9270,9270,9270,10
|
|
20240118,124000,130579010,9270,9270,9270,9270,0
|
|
20240118,123900,130579010,9270,9270,9270,9270,10
|
|
20240118,123800,130486310,9270,9270,9270,9270,8
|
|
20240118,123700,130412150,9270,9270,9270,9270,0
|
|
20240118,123600,130412150,9270,9270,9270,9270,1
|
|
20240118,123500,130402880,9270,9270,9270,9260,13
|
|
20240118,123400,130282400,9260,9260,9260,9260,20
|
|
20240118,123300,130097200,9260,9260,9260,9260,0
|
|
20240118,123200,130097200,9260,9270,9270,9260,149
|
|
20240118,123100,128716500,9270,9270,9270,9270,0
|
|
20240118,123000,128716500,9270,9270,9270,9270,32
|
|
20240118,122900,128419860,9250,9280,9280,9250,206
|
|
20240118,122800,126512340,9280,9280,9280,9280,2
|
|
20240118,122700,126493780,9290,9270,9290,9270,6
|
|
20240118,122600,126438140,9270,9270,9270,9270,23
|
|
20240118,122500,126224930,9270,9280,9280,9270,338
|
|
20240118,122400,123091510,9280,9280,9280,9280,0
|
|
20240118,122300,123091510,9280,9280,9280,9280,110
|
|
20240118,122200,122070710,9280,9280,9280,9280,0
|
|
20240118,122100,122070710,9280,9280,9280,9280,1
|
|
20240118,122000,122061430,9280,9280,9280,9280,8
|
|
20240118,121900,121987190,9280,9280,9280,9280,150
|
|
20240118,121800,120595190,9280,9280,9280,9280,19
|
|
20240118,121700,120418870,9280,9280,9280,9280,287
|
|
20240118,121600,117755510,9290,9290,9290,9290,0
|
|
20240118,121500,117755510,9290,9290,9290,9290,0
|
|
20240118,121400,117755510,9290,9290,9290,9290,0
|
|
20240118,121300,117755510,9290,9290,9290,9290,0
|
|
20240118,121200,117755510,9290,9290,9290,9290,30
|
|
20240118,121100,117476810,9290,9290,9290,9290,0
|
|
20240118,121000,117476810,9290,9290,9290,9290,5
|
|
20240118,120900,117430360,9290,9290,9290,9290,12
|
|
20240118,120800,117318880,9290,9290,9290,9290,20
|
|
20240118,120700,117133080,9290,9290,9290,9290,19
|
|
20240118,120600,116956570,9280,9280,9280,9280,0
|
|
20240118,120500,116956570,9280,9280,9280,9280,0
|
|
20240118,120400,116956570,9280,9290,9290,9280,50
|
|
20240118,120300,116492180,9290,9290,9290,9290,1
|
|
20240118,120200,116482890,9290,9290,9290,9290,0
|
|
20240118,120100,116482890,9290,9290,9290,9290,54
|
|
20240118,120000,115981230,9290,9290,9290,9290,0
|
|
20240118,115900,115981230,9290,9290,9290,9290,0
|
|
20240118,115800,115981230,9290,9290,9290,9290,0
|
|
20240118,115700,115981230,9290,9290,9290,9290,2
|
|
20240118,115600,115962650,9290,9300,9300,9290,545
|
|
20240118,115500,110896510,9310,9310,9310,9310,3
|
|
20240118,115400,110868580,9310,9310,9310,9310,2
|
|
20240118,115300,110849960,9300,9300,9300,9300,44
|
|
20240118,115200,110440760,9300,9300,9300,9300,0
|
|
20240118,115100,110440760,9300,9300,9300,9300,3
|
|
20240118,115000,110412860,9300,9300,9300,9300,0
|
|
20240118,114900,110412860,9300,9300,9300,9300,0
|
|
20240118,114800,110412860,9300,9300,9300,9300,0
|
|
20240118,114700,110412860,9300,9300,9300,9300,30
|
|
20240118,114600,110133860,9300,9300,9300,9300,0
|
|
20240118,114500,110133860,9300,9300,9300,9300,0
|
|
20240118,114400,110133860,9300,9300,9300,9300,0
|
|
20240118,114300,110133860,9300,9300,9300,9300,131
|
|
20240118,114200,108915560,9300,9300,9300,9300,0
|
|
20240118,114100,108915560,9300,9300,9300,9300,1
|
|
20240118,114000,108906260,9290,9290,9290,9290,0
|
|
20240118,113900,108906260,9290,9290,9290,9290,40
|
|
20240118,113800,108534660,9290,9290,9290,9290,160
|
|
20240118,113700,107048260,9290,9290,9290,9290,0
|
|
20240118,113600,107048260,9290,9290,9290,9290,77
|
|
20240118,113500,106332930,9290,9290,9290,9290,54
|
|
20240118,113400,105831270,9280,9280,9280,9280,0
|
|
20240118,113300,105831270,9280,9300,9300,9280,354
|
|
20240118,113200,102542920,9300,9300,9300,9300,196
|
|
20240118,113100,100720120,9300,9300,9310,9300,624
|
|
20240118,113000,94916910,9310,9310,9310,9310,0
|
|
20240118,112900,94916910,9310,9300,9310,9300,458
|
|
20240118,112800,90656830,9310,9310,9310,9310,0
|
|
20240118,112700,90656830,9310,9310,9310,9300,726
|
|
20240118,112600,83902790,9310,9310,9310,9310,0
|
|
20240118,112500,83902790,9310,9310,9310,9310,18
|
|
20240118,112400,83735210,9310,9310,9310,9310,147
|
|
20240118,112300,82366640,9310,9310,9310,9310,42
|
|
20240118,112200,81975620,9310,9310,9310,9310,5
|
|
20240118,112100,81929070,9310,9310,9310,9310,3
|
|
20240118,112000,81901140,9310,9310,9310,9310,0
|
|
20240118,111900,81901140,9310,9310,9310,9310,0
|
|
20240118,111800,81901140,9310,9310,9310,9310,0
|
|
20240118,111700,81901140,9310,9310,9310,9310,0
|
|
20240118,111600,81901140,9310,9310,9310,9310,0
|
|
20240118,111500,81901140,9310,9310,9310,9310,1
|
|
20240118,111400,81891830,9310,9310,9310,9310,31
|
|
20240118,111300,81603220,9310,9310,9310,9310,50
|
|
20240118,111200,81137720,9310,9310,9310,9310,32
|
|
20240118,111100,80839800,9310,9310,9310,9310,2
|
|
20240118,111000,80821180,9310,9300,9310,9300,422
|
|
20240118,110900,76895950,9310,9310,9310,9310,213
|
|
20240118,110800,74912920,9300,9300,9300,9300,1
|
|
20240118,110700,74903620,9310,9300,9310,9300,184
|
|
20240118,110600,73191650,9300,9300,9300,9300,120
|
|
20240118,110500,72075650,9300,9300,9300,9300,0
|
|
20240118,110400,72075650,9300,9300,9300,9300,147
|
|
20240118,110300,70708550,9300,9300,9300,9300,120
|
|
20240118,110200,69592550,9300,9300,9300,9300,50
|
|
20240118,110100,69127550,9300,9290,9300,9290,129
|
|
20240118,110000,67928850,9300,9300,9300,9300,177
|
|
20240118,105900,66282750,9300,9300,9300,9300,0
|
|
20240118,105800,66282750,9300,9300,9300,9300,0
|
|
20240118,105700,66282750,9300,9300,9300,9300,56
|
|
20240118,105600,65761950,9300,9300,9300,9300,11
|
|
20240118,105500,65659650,9300,9300,9300,9300,136
|
|
20240118,105400,64394850,9300,9300,9300,9300,96
|
|
20240118,105300,63502050,9300,9300,9300,9300,117
|
|
20240118,105200,62413950,9300,9300,9300,9300,227
|
|
20240118,105100,60302850,9300,9300,9300,9300,1
|
|
20240118,105000,60293550,9300,9300,9300,9300,1
|
|
20240118,104900,60284250,9300,9300,9300,9300,0
|
|
20240118,104800,60284250,9300,9300,9300,9300,0
|
|
20240118,104700,60284250,9300,9300,9300,9300,0
|
|
20240118,104600,60284250,9300,9300,9300,9300,113
|
|
20240118,104500,59233350,9300,9290,9300,9280,60
|
|
20240118,104400,58675950,9290,9290,9290,9290,2
|
|
20240118,104300,58657370,9290,9290,9290,9290,1
|
|
20240118,104200,58648080,9290,9290,9300,9290,168
|
|
20240118,104100,57087260,9300,9300,9300,9290,69
|
|
20240118,104000,56445570,9300,9300,9300,9300,10
|
|
20240118,103900,56352570,9300,9300,9300,9300,207
|
|
20240118,103800,54427470,9300,9300,9300,9300,102
|
|
20240118,103700,53478870,9300,9300,9300,9300,0
|
|
20240118,103600,53478870,9300,9290,9300,9290,2
|
|
20240118,103500,53460280,9300,9300,9300,9300,0
|
|
20240118,103400,53460280,9300,9300,9300,9300,71
|
|
20240118,103300,52799980,9300,9300,9300,9300,110
|
|
20240118,103200,51776980,9300,9300,9300,9300,0
|
|
20240118,103100,51776980,9300,9300,9300,9300,0
|
|
20240118,103000,51776980,9300,9300,9300,9300,0
|
|
20240118,102900,51776980,9300,9300,9300,9300,0
|
|
20240118,102800,51776980,9300,9300,9300,9300,0
|
|
20240118,102700,51776980,9300,9300,9300,9300,0
|
|
20240118,102600,51776980,9300,9300,9300,9300,22
|
|
20240118,102500,51572380,9300,9300,9300,9300,0
|
|
20240118,102400,51572380,9300,9300,9300,9300,0
|
|
20240118,102300,51572380,9300,9300,9300,9300,0
|
|
20240118,102200,51572380,9300,9290,9300,9290,109
|
|
20240118,102100,50559590,9300,9300,9300,9300,0
|
|
20240118,102000,50559590,9300,9300,9300,9300,1
|
|
20240118,101900,50550290,9300,9300,9300,9290,299
|
|
20240118,101800,47771990,9300,9300,9300,9300,23
|
|
20240118,101700,47558090,9300,9300,9300,9300,4
|
|
20240118,101600,47520890,9300,9300,9300,9300,59
|
|
20240118,101500,46972190,9300,9300,9300,9300,56
|
|
20240118,101400,46451390,9300,9300,9300,9300,38
|
|
20240118,101300,46097990,9300,9300,9300,9300,38
|
|
20240118,101200,45744590,9300,9300,9300,9300,0
|
|
20240118,101100,45744590,9300,9300,9300,9300,166
|
|
20240118,101000,44200790,9300,9300,9300,9300,27
|
|
20240118,100900,43949690,9300,9300,9300,9300,0
|
|
20240118,100800,43949690,9300,9290,9300,9290,316
|
|
20240118,100700,41013570,9290,9290,9290,9290,214
|
|
20240118,100600,39025510,9300,9300,9300,9300,3
|
|
20240118,100500,38997610,9300,9290,9300,9290,125
|
|
20240118,100400,37836170,9300,9300,9300,9300,0
|
|
20240118,100300,37836170,9300,9300,9300,9290,66
|
|
20240118,100200,37222380,9290,9290,9290,9290,1
|
|
20240118,100100,37213090,9290,9290,9290,9290,10
|
|
20240118,100000,37120190,9290,9280,9290,9280,22
|
|
20240118,095900,36916020,9280,9280,9280,9280,371
|
|
20240118,095800,33473140,9280,9280,9280,9280,58
|
|
20240118,095700,32934900,9290,9280,9290,9270,364
|
|
20240118,095600,29555930,9280,9280,9280,9280,1
|
|
20240118,095500,29546650,9280,9280,9280,9280,58
|
|
20240118,095400,29008410,9290,9290,9290,9290,0
|
|
20240118,095300,29008410,9290,9290,9290,9290,0
|
|
20240118,095200,29008410,9290,9260,9290,9260,188
|
|
20240118,095100,27267290,9290,9290,9290,9290,0
|
|
20240118,095000,27267290,9290,9290,9290,9290,0
|
|
20240118,094900,27267290,9290,9290,9290,9290,1
|
|
20240118,094800,27258000,9290,9290,9290,9290,11
|
|
20240118,094700,27155810,9290,9290,9290,9290,0
|
|
20240118,094600,27155810,9290,9290,9290,9290,0
|
|
20240118,094500,27155810,9290,9290,9290,9290,10
|
|
20240118,094400,27062910,9300,9300,9300,9300,10
|
|
20240118,094300,26969910,9300,9270,9300,9250,1146
|
|
20240118,094200,16353440,9300,9300,9300,9300,0
|
|
20240118,094100,16353440,9300,9300,9300,9300,10
|
|
20240118,094000,16260440,9280,9280,9280,9280,0
|
|
20240118,093900,16260440,9280,9280,9280,9280,117
|
|
20240118,093800,15174680,9290,9290,9290,9290,12
|
|
20240118,093700,15063200,9310,9310,9310,9310,5
|
|
20240118,093600,15016650,9290,9290,9290,9290,2
|
|
20240118,093500,14998070,9310,9310,9310,9310,0
|
|
20240118,093400,14998070,9310,9290,9310,9290,28
|
|
20240118,093300,14737910,9290,9290,9290,9290,1
|
|
20240118,093200,14728620,9290,9300,9300,9290,73
|
|
20240118,093100,14050330,9310,9310,9310,9310,3
|
|
20240118,093000,14022400,9310,9310,9310,9310,1
|
|
20240118,092900,14013090,9310,9310,9310,9310,0
|
|
20240118,092800,14013090,9310,9310,9310,9310,18
|
|
20240118,092700,13845510,9310,9310,9310,9310,1
|
|
20240118,092600,13836200,9310,9310,9310,9310,10
|
|
20240118,092500,13743100,9290,9290,9290,9290,1
|
|
20240118,092400,13733810,9280,9280,9280,9280,0
|
|
20240118,092300,13733810,9280,9280,9280,9280,0
|
|
20240118,092200,13733810,9280,9280,9280,9280,0
|
|
20240118,092100,13733810,9280,9280,9280,9280,1
|
|
20240118,092000,13724530,9290,9300,9300,9290,51
|
|
20240118,091900,13250720,9300,9300,9300,9300,49
|
|
20240118,091800,12795020,9300,9300,9300,9300,100
|
|
20240118,091700,11865020,9300,9300,9300,9300,6
|
|
20240118,091600,11809220,9300,9300,9300,9300,11
|
|
20240118,091500,11706920,9300,9300,9300,9300,4
|
|
20240118,091400,11669720,9310,9310,9310,9310,3
|
|
20240118,091300,11641790,9310,9310,9310,9310,1
|
|
20240118,091200,11632480,9300,9300,9300,9300,10
|
|
20240118,091100,11539480,9300,9290,9300,9290,2
|
|
20240118,091000,11520890,9270,9280,9280,9270,31
|
|
20240118,090900,11233510,9280,9290,9290,9280,115
|
|
20240118,090800,10166170,9280,9280,9280,9280,10
|
|
20240118,090700,10073370,9270,9290,9290,9270,46
|
|
20240118,090600,9646640,9270,9270,9270,9270,15
|
|
20240118,090500,9507590,9250,9270,9270,9250,198
|
|
20240118,090400,7674910,9250,9250,9250,9250,0
|
|
20240118,090300,7674910,9250,9350,9350,9250,41
|
|
20240118,090200,7292660,9350,9350,9350,9350,0
|
|
20240118,090100,7292660,9350,9350,9350,9350,208
|
|
20240118,090000,5347860,9350,9220,9350,9220,580
|