579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183600,457561200,13740,13740,13740,13740,182
|
|
20240117,183500,457561200,13740,13740,13740,13740,0
|
|
20240117,183400,457561200,13740,13740,13740,13740,0
|
|
20240117,183300,457561200,13740,13740,13740,13740,0
|
|
20240117,183200,457561200,13740,13740,13740,13740,0
|
|
20240117,183100,457561200,13740,13740,13740,13740,0
|
|
20240117,183000,457561200,13740,13740,13740,13740,0
|
|
20240117,182900,457561200,13740,13740,13740,13740,0
|
|
20240117,182800,457561200,13740,13740,13740,13740,0
|
|
20240117,182700,457561200,13740,13740,13740,13740,0
|
|
20240117,182600,457561200,13740,13740,13740,13740,0
|
|
20240117,182500,457561200,13740,13740,13740,13740,0
|
|
20240117,182400,457561200,13740,13740,13740,13740,0
|
|
20240117,182300,457561200,13740,13740,13740,13740,0
|
|
20240117,182200,457561200,13740,13740,13740,13740,0
|
|
20240117,182100,457561200,13740,13740,13740,13740,0
|
|
20240117,182000,457561200,13740,13740,13740,13740,0
|
|
20240117,181900,457561200,13740,13740,13740,13740,0
|
|
20240117,181800,457561200,13740,13740,13740,13740,0
|
|
20240117,181700,457561200,13740,13740,13740,13740,0
|
|
20240117,181600,457561200,13740,13740,13740,13740,0
|
|
20240117,181500,457561200,13740,13740,13740,13740,0
|
|
20240117,181400,457561200,13740,13740,13740,13740,0
|
|
20240117,181300,457561200,13740,13740,13740,13740,0
|
|
20240117,181200,457561200,13740,13740,13740,13740,0
|
|
20240117,181100,457561200,13740,13740,13740,13740,0
|
|
20240117,181000,457561200,13740,13740,13740,13740,0
|
|
20240117,180900,457561200,13740,13740,13740,13740,0
|
|
20240117,180800,457561200,13740,13740,13740,13740,0
|
|
20240117,180700,457561200,13740,13740,13740,13740,0
|
|
20240117,180600,457561200,13740,13740,13740,13740,182
|
|
20240117,180500,457561200,13740,13740,13740,13740,0
|
|
20240117,180400,457561200,13740,13740,13740,13740,0
|
|
20240117,180300,457561200,13740,13740,13740,13740,0
|
|
20240117,180200,457561200,13740,13740,13740,13740,0
|
|
20240117,180100,457561200,13740,13740,13740,13740,0
|
|
20240117,180000,457561200,13740,13740,13740,13740,0
|
|
20240117,175900,457561200,13740,13740,13740,13740,0
|
|
20240117,175800,457561200,13740,13740,13740,13740,0
|
|
20240117,175700,457561200,13740,13740,13740,13740,0
|
|
20240117,175600,457561200,13740,13740,13740,13740,0
|
|
20240117,175500,457561200,13740,13740,13740,13740,0
|
|
20240117,175400,457561200,13740,13740,13740,13740,0
|
|
20240117,175300,457561200,13740,13740,13740,13740,0
|
|
20240117,175200,457561200,13740,13740,13740,13740,0
|
|
20240117,175100,457561200,13740,13740,13740,13740,0
|
|
20240117,175000,457561200,13740,13740,13740,13740,0
|
|
20240117,174900,457561200,13740,13740,13740,13740,0
|
|
20240117,174800,457561200,13740,13740,13740,13740,0
|
|
20240117,174700,457561200,13740,13740,13740,13740,0
|
|
20240117,174600,457561200,13740,13740,13740,13740,0
|
|
20240117,174500,457561200,13740,13740,13740,13740,0
|
|
20240117,174400,457561200,13740,13740,13740,13740,0
|
|
20240117,174300,457561200,13740,13740,13740,13740,0
|
|
20240117,174200,457561200,13740,13740,13740,13740,0
|
|
20240117,174100,457561200,13740,13740,13740,13740,0
|
|
20240117,174000,457561200,13740,13740,13740,13740,0
|
|
20240117,173900,457561200,13740,13740,13740,13740,0
|
|
20240117,173800,457561200,13740,13740,13740,13740,0
|
|
20240117,173700,457561200,13740,13740,13740,13740,0
|
|
20240117,173600,457561200,13740,13740,13740,13740,182
|
|
20240117,173500,457561200,13740,13740,13740,13740,0
|
|
20240117,173400,457561200,13740,13740,13740,13740,0
|
|
20240117,173300,457561200,13740,13740,13740,13740,0
|
|
20240117,173200,457561200,13740,13740,13740,13740,0
|
|
20240117,173100,457561200,13740,13740,13740,13740,0
|
|
20240117,173000,457561200,13740,13740,13740,13740,0
|
|
20240117,172900,457561200,13740,13740,13740,13740,0
|
|
20240117,172800,457561200,13740,13740,13740,13740,0
|
|
20240117,172700,457561200,13740,13740,13740,13740,0
|
|
20240117,172600,457561200,13740,13740,13740,13740,0
|
|
20240117,172500,457561200,13740,13740,13740,13740,0
|
|
20240117,172400,457561200,13740,13740,13740,13740,0
|
|
20240117,172300,457561200,13740,13740,13740,13740,0
|
|
20240117,172200,457561200,13740,13740,13740,13740,0
|
|
20240117,172100,457561200,13740,13740,13740,13740,0
|
|
20240117,172000,457561200,13740,13740,13740,13740,0
|
|
20240117,171900,457561200,13740,13740,13740,13740,0
|
|
20240117,171800,457561200,13740,13740,13740,13740,0
|
|
20240117,171700,457561200,13740,13740,13740,13740,0
|
|
20240117,171600,457561200,13740,13740,13740,13740,0
|
|
20240117,171500,457561200,13740,13740,13740,13740,0
|
|
20240117,171400,457561200,13740,13740,13740,13740,0
|
|
20240117,171300,457561200,13740,13740,13740,13740,0
|
|
20240117,171200,457561200,13740,13740,13740,13740,0
|
|
20240117,171100,457561200,13740,13740,13740,13740,0
|
|
20240117,171000,457561200,13740,13740,13740,13740,0
|
|
20240117,170900,457561200,13740,13740,13740,13740,0
|
|
20240117,170800,457561200,13740,13740,13740,13740,0
|
|
20240117,170700,457561200,13740,13740,13740,13740,0
|
|
20240117,170600,457561200,13740,13740,13740,13740,182
|
|
20240117,170500,457561200,13740,13740,13740,13740,0
|
|
20240117,170400,457561200,13740,13740,13740,13740,0
|
|
20240117,170300,457561200,13740,13740,13740,13740,0
|
|
20240117,170200,457561200,13740,13740,13740,13740,0
|
|
20240117,170100,457561200,13740,13740,13740,13740,0
|
|
20240117,170000,457561200,13740,13740,13740,13740,0
|
|
20240117,165900,457561200,13740,13740,13740,13740,0
|
|
20240117,165800,457561200,13740,13740,13740,13740,0
|
|
20240117,165700,457561200,13740,13740,13740,13740,0
|
|
20240117,165600,457561200,13740,13740,13740,13740,0
|
|
20240117,165500,457561200,13740,13740,13740,13740,0
|
|
20240117,165400,457561200,13740,13740,13740,13740,0
|
|
20240117,165300,457561200,13740,13740,13740,13740,0
|
|
20240117,165200,457561200,13740,13740,13740,13740,0
|
|
20240117,165100,457561200,13740,13740,13740,13740,0
|
|
20240117,165000,457561200,13740,13740,13740,13740,0
|
|
20240117,164900,457561200,13740,13740,13740,13740,0
|
|
20240117,164800,457561200,13740,13740,13740,13740,0
|
|
20240117,164700,457561200,13740,13740,13740,13740,0
|
|
20240117,164600,457561200,13740,13740,13740,13740,0
|
|
20240117,164500,457561200,13740,13740,13740,13740,0
|
|
20240117,164400,457561200,13740,13740,13740,13740,0
|
|
20240117,164300,457561200,13740,13740,13740,13740,0
|
|
20240117,164200,457561200,13740,13740,13740,13740,0
|
|
20240117,164100,457561200,13740,13740,13740,13740,0
|
|
20240117,164000,457561200,13740,13740,13740,13740,0
|
|
20240117,163900,457561200,13740,13740,13740,13740,0
|
|
20240117,163800,457561200,13740,13740,13740,13740,0
|
|
20240117,163700,457561200,13740,13740,13740,13740,0
|
|
20240117,163600,457561200,13740,13740,13740,13740,182
|
|
20240117,163500,457561200,13740,13740,13740,13740,0
|
|
20240117,163400,457561200,13740,13740,13740,13740,0
|
|
20240117,163300,457561200,13740,13740,13740,13740,0
|
|
20240117,163200,457561200,13740,13740,13740,13740,0
|
|
20240117,163100,457561200,13740,13740,13740,13740,0
|
|
20240117,163000,457561200,13740,13740,13740,13740,0
|
|
20240117,162900,457561200,13740,13740,13740,13740,0
|
|
20240117,162800,457561200,13740,13740,13740,13740,0
|
|
20240117,162700,457561200,13740,13740,13740,13740,0
|
|
20240117,162600,457561200,13740,13740,13740,13740,0
|
|
20240117,162500,457561200,13740,13740,13740,13740,0
|
|
20240117,162400,457561200,13740,13740,13740,13740,0
|
|
20240117,162300,457561200,13740,13740,13740,13740,0
|
|
20240117,162200,457561200,13740,13740,13740,13740,0
|
|
20240117,162100,457561200,13740,13740,13740,13740,0
|
|
20240117,162000,457561200,13740,13740,13740,13740,0
|
|
20240117,161900,457561200,13740,13740,13740,13740,0
|
|
20240117,161800,457561200,13740,13740,13740,13740,0
|
|
20240117,161700,457561200,13740,13740,13740,13740,0
|
|
20240117,161600,457561200,13740,13740,13740,13740,0
|
|
20240117,161500,457561200,13740,13740,13740,13740,0
|
|
20240117,161400,457561200,13740,13740,13740,13740,0
|
|
20240117,161300,457561200,13740,13740,13740,13740,0
|
|
20240117,161200,457561200,13740,13740,13740,13740,0
|
|
20240117,161100,457561200,13740,13740,13740,13740,0
|
|
20240117,161000,457561200,13740,13740,13740,13740,0
|
|
20240117,160900,457561200,13740,13740,13740,13740,0
|
|
20240117,160800,457561200,13740,13740,13740,13740,0
|
|
20240117,160700,457561200,13740,13740,13740,13740,0
|
|
20240117,160600,457561200,13740,13740,13740,13740,182
|
|
20240117,160500,457561200,13740,13740,13740,13740,0
|
|
20240117,160400,457561200,13740,13740,13740,13740,0
|
|
20240117,160300,457561200,13740,13740,13740,13740,0
|
|
20240117,160200,457561200,13740,13740,13740,13740,0
|
|
20240117,160100,457561200,13740,13740,13740,13740,0
|
|
20240117,160000,457561200,13740,13740,13740,13740,0
|
|
20240117,155900,457561200,13740,13740,13740,13740,0
|
|
20240117,155800,457561200,13740,13740,13740,13740,0
|
|
20240117,155700,457561200,13740,13740,13740,13740,0
|
|
20240117,155600,457561200,13740,13740,13740,13740,0
|
|
20240117,155500,457561200,13740,13740,13740,13740,0
|
|
20240117,155400,457561200,13740,13740,13740,13740,0
|
|
20240117,155300,457561200,13740,13740,13740,13740,0
|
|
20240117,155200,457561200,13740,13740,13740,13740,0
|
|
20240117,155100,457561200,13740,13740,13740,13740,0
|
|
20240117,155000,457561200,13740,13740,13740,13740,0
|
|
20240117,154900,457561200,13740,13740,13740,13740,0
|
|
20240117,154800,457561200,13740,13740,13740,13740,0
|
|
20240117,154700,457561200,13740,13740,13740,13740,0
|
|
20240117,154600,457561200,13740,13740,13740,13740,0
|
|
20240117,154500,457561200,13740,13740,13740,13740,0
|
|
20240117,154400,457561200,13740,13740,13740,13740,0
|
|
20240117,154300,457561200,13740,13740,13740,13740,0
|
|
20240117,154200,457561200,13740,13740,13740,13740,0
|
|
20240117,154100,457561200,13740,13740,13740,13740,0
|
|
20240117,154000,457561200,13740,13740,13740,13740,0
|
|
20240117,153900,457561200,13740,13740,13740,13740,0
|
|
20240117,153800,457561200,13740,13740,13740,13740,0
|
|
20240117,153700,457561200,13740,13740,13740,13740,0
|
|
20240117,153600,457561200,13740,13740,13740,13740,182
|
|
20240117,153500,457561200,13740,13740,13740,13740,0
|
|
20240117,153400,457561200,13740,13740,13740,13740,0
|
|
20240117,153300,457561200,13740,13740,13740,13740,0
|
|
20240117,153200,457561200,13740,13740,13740,13740,0
|
|
20240117,153100,457561200,13740,13740,13740,13740,0
|
|
20240117,153000,457561200,13740,13740,13740,13740,182
|
|
20240117,152900,455060520,13780,13780,13780,13780,0
|
|
20240117,152800,455060520,13780,13780,13780,13780,0
|
|
20240117,152700,455060520,13780,13780,13780,13780,0
|
|
20240117,152600,455060520,13780,13780,13780,13780,0
|
|
20240117,152500,455060520,13780,13780,13780,13780,0
|
|
20240117,152400,455060520,13780,13780,13780,13780,0
|
|
20240117,152300,455060520,13780,13780,13780,13780,0
|
|
20240117,152200,455060520,13780,13780,13780,13780,0
|
|
20240117,152100,455060520,13780,13780,13780,13780,0
|
|
20240117,152000,455060520,13780,13780,13780,13780,0
|
|
20240117,151900,455060520,13780,13790,13810,13760,20
|
|
20240117,151800,454784990,13790,13830,13830,13790,13
|
|
20240117,151700,454605350,13830,13830,13830,13830,2
|
|
20240117,151600,454577690,13840,13830,13840,13820,89
|
|
20240117,151500,453347670,13850,13850,13850,13850,1
|
|
20240117,151400,453333820,13860,13860,13860,13860,0
|
|
20240117,151300,453333820,13860,13860,13860,13860,1
|
|
20240117,151200,453319960,13860,13860,13860,13860,3
|
|
20240117,151100,453278380,13850,13820,13860,13810,181
|
|
20240117,151000,450772660,13850,13790,13850,13790,249
|
|
20240117,150900,447330730,13810,13810,13810,13810,0
|
|
20240117,150800,447330730,13810,13750,13810,13750,137
|
|
20240117,150700,445444960,13750,13750,13750,13750,19
|
|
20240117,150600,445183710,13760,13760,13760,13760,0
|
|
20240117,150500,445183710,13760,13760,13760,13760,10
|
|
20240117,150400,445046110,13760,13760,13760,13760,0
|
|
20240117,150300,445046110,13760,13750,13760,13750,6
|
|
20240117,150200,444963600,13750,13750,13750,13750,0
|
|
20240117,150100,444963600,13750,13750,13750,13750,60
|
|
20240117,150000,444138600,13750,13750,13750,13750,21
|
|
20240117,145900,443849850,13760,13760,13760,13760,0
|
|
20240117,145800,443849850,13760,13760,13760,13760,17
|
|
20240117,145700,443615930,13760,13760,13760,13760,0
|
|
20240117,145600,443615930,13760,13760,13760,13760,0
|
|
20240117,145500,443615930,13760,13760,13760,13760,1
|
|
20240117,145400,443602170,13760,13760,13760,13750,10
|
|
20240117,145300,443464590,13760,13760,13760,13760,0
|
|
20240117,145200,443464590,13760,13760,13760,13760,0
|
|
20240117,145100,443464590,13760,13760,13760,13760,9
|
|
20240117,145000,443340750,13750,13750,13750,13750,0
|
|
20240117,144900,443340750,13750,13770,13770,13750,18
|
|
20240117,144800,443093230,13790,13830,13830,13790,296
|
|
20240117,144700,439011190,13830,13830,13830,13830,158
|
|
20240117,144600,436826050,13780,13770,13780,13770,13
|
|
20240117,144500,436647020,13770,13770,13770,13750,29
|
|
20240117,144400,436248030,13780,13780,13780,13780,3
|
|
20240117,144300,436206690,13770,13770,13770,13770,0
|
|
20240117,144200,436206690,13770,13770,13770,13770,1
|
|
20240117,144100,436192920,13750,13770,13770,13750,22
|
|
20240117,144000,435890040,13770,13760,13770,13760,46
|
|
20240117,143900,435256760,13750,13750,13750,13750,0
|
|
20240117,143800,435256760,13750,13750,13750,13750,21
|
|
20240117,143700,434968010,13760,13760,13760,13760,0
|
|
20240117,143600,434968010,13760,13760,13760,13760,0
|
|
20240117,143500,434968010,13760,13770,13770,13760,24
|
|
20240117,143400,434637550,13810,13810,13810,13810,0
|
|
20240117,143300,434637550,13810,13810,13810,13810,1
|
|
20240117,143200,434623740,13760,13760,13760,13760,0
|
|
20240117,143100,434623740,13760,13760,13760,13760,203
|
|
20240117,143000,431830460,13760,13760,13760,13760,4
|
|
20240117,142900,431775420,13780,13800,13800,13780,159
|
|
20240117,142800,429581500,13820,13760,13820,13760,263
|
|
20240117,142700,425952260,13760,13760,13760,13760,0
|
|
20240117,142600,425952260,13760,13760,13760,13760,0
|
|
20240117,142500,425952260,13760,13760,13760,13760,10
|
|
20240117,142400,425814660,13770,13770,13770,13770,157
|
|
20240117,142300,423652770,13780,13780,13780,13780,172
|
|
20240117,142200,421282610,13840,13800,13840,13800,311
|
|
20240117,142100,416979210,13840,13780,13840,13780,73
|
|
20240117,142000,415969190,13780,13780,13780,13780,0
|
|
20240117,141900,415969190,13780,13780,13780,13780,1
|
|
20240117,141800,415955410,13760,13760,13760,13760,22
|
|
20240117,141700,415652690,13760,13760,13760,13760,142
|
|
20240117,141600,413698770,13770,13770,13770,13770,270
|
|
20240117,141500,409980870,13760,13760,13760,13760,22
|
|
20240117,141400,409678150,13800,13800,13800,13800,0
|
|
20240117,141300,409678150,13800,13850,13850,13800,221
|
|
20240117,141200,406619600,13790,13790,13790,13760,309
|
|
20240117,141100,402364170,13830,13840,13840,13830,282
|
|
20240117,141000,398461450,13790,13770,13790,13760,706
|
|
20240117,140900,388729300,13770,13770,13770,13770,0
|
|
20240117,140800,388729300,13770,13780,13780,13770,37
|
|
20240117,140700,388219520,13790,13790,13790,13790,1
|
|
20240117,140600,388205730,13780,13790,13790,13780,320
|
|
20240117,140500,383796110,13790,13780,13790,13780,26
|
|
20240117,140400,383437780,13790,13790,13790,13790,1
|
|
20240117,140300,383423990,13780,13780,13780,13780,0
|
|
20240117,140200,383423990,13780,13780,13780,13780,13
|
|
20240117,140100,383244850,13790,13790,13790,13790,9
|
|
20240117,140000,383120740,13790,13790,13800,13790,15
|
|
20240117,135900,382913800,13780,13780,13780,13780,0
|
|
20240117,135800,382913800,13780,13780,13780,13780,24
|
|
20240117,135700,382583080,13810,13810,13810,13810,0
|
|
20240117,135600,382583080,13810,13790,13810,13790,373
|
|
20240117,135500,377438990,13790,13790,13790,13790,22
|
|
20240117,135400,377135610,13810,13810,13810,13810,0
|
|
20240117,135300,377135610,13810,13810,13810,13810,0
|
|
20240117,135200,377135610,13810,13810,13810,13810,0
|
|
20240117,135100,377135610,13810,13810,13810,13810,22
|
|
20240117,135000,376831790,13810,13810,13810,13810,19
|
|
20240117,134900,376569400,13850,13860,13860,13850,2
|
|
20240117,134800,376541690,13870,13870,13870,13870,50
|
|
20240117,134700,375848190,13870,13870,13870,13870,0
|
|
20240117,134600,375848190,13870,13870,13870,13870,0
|
|
20240117,134500,375848190,13870,13860,13870,13860,126
|
|
20240117,134400,374101150,13870,13870,13870,13870,0
|
|
20240117,134300,374101150,13870,13870,13870,13870,2
|
|
20240117,134200,374073410,13860,13860,13860,13860,22
|
|
20240117,134100,373768490,13870,13870,13870,13870,1
|
|
20240117,134000,373754620,13870,13870,13870,13870,1
|
|
20240117,133900,373740750,13860,13860,13860,13860,0
|
|
20240117,133800,373740750,13860,13830,13860,13830,215
|
|
20240117,133700,370766210,13830,13840,13840,13830,76
|
|
20240117,133600,369714580,13860,13860,13860,13860,0
|
|
20240117,133500,369714580,13860,13850,13860,13850,46
|
|
20240117,133400,369077470,13860,13860,13860,13860,0
|
|
20240117,133300,369077470,13860,13850,13860,13850,3
|
|
20240117,133200,369035910,13840,13840,13840,13840,21
|
|
20240117,133100,368745270,13840,13840,13840,13840,0
|
|
20240117,133000,368745270,13840,13890,13890,13840,1185
|
|
20240117,132900,352323670,13890,13890,13890,13890,18
|
|
20240117,132800,352073650,13890,13890,13890,13890,36
|
|
20240117,132700,351573610,13890,13890,13890,13890,60
|
|
20240117,132600,350740210,13890,13890,13890,13890,42
|
|
20240117,132500,350156830,13890,13890,13890,13890,31
|
|
20240117,132400,349726240,13890,13870,13890,13870,271
|
|
20240117,132300,345964050,13870,13880,13880,13870,5
|
|
20240117,132200,345894680,13880,13880,13880,13880,22
|
|
20240117,132100,345589320,13880,13880,13880,13880,0
|
|
20240117,132000,345589320,13880,13880,13880,13880,32
|
|
20240117,131900,345145160,13880,13880,13880,13880,57
|
|
20240117,131800,344354000,13880,13880,13880,13880,48
|
|
20240117,131700,343687760,13880,13880,13880,13880,114
|
|
20240117,131600,342105440,13880,13880,13880,13880,27
|
|
20240117,131500,341730680,13880,13880,13880,13880,55
|
|
20240117,131400,340967280,13880,13880,13880,13880,1
|
|
20240117,131300,340953400,13880,13880,13880,13880,30
|
|
20240117,131200,340537000,13880,13880,13880,13880,22
|
|
20240117,131100,340231640,13900,13900,13900,13900,0
|
|
20240117,131000,340231640,13900,13930,13930,13880,233
|
|
20240117,130900,336994530,13940,13940,13940,13910,628
|
|
20240117,130800,328256880,13940,13940,13940,13940,26
|
|
20240117,130700,327894440,13940,13940,13950,13940,47
|
|
20240117,130600,327239250,13940,13920,13940,13920,140
|
|
20240117,130500,325289430,13930,13920,13930,13920,196
|
|
20240117,130400,322559460,13920,13920,13920,13920,170
|
|
20240117,130300,320193060,13920,13920,13920,13920,173
|
|
20240117,130200,317784900,13920,13920,13920,13920,58
|
|
20240117,130100,316977540,13920,13920,13920,13890,80
|
|
20240117,130000,315865170,13920,13920,13920,13920,0
|
|
20240117,125900,315865170,13920,13920,13920,13920,64
|
|
20240117,125800,314974290,13920,13920,13920,13920,0
|
|
20240117,125700,314974290,13920,13920,13920,13920,0
|
|
20240117,125600,314974290,13920,13920,13920,13900,328
|
|
20240117,125500,310410950,13920,13920,13920,13920,83
|
|
20240117,125400,309255590,13930,13920,13930,13920,154
|
|
20240117,125300,307111900,13930,13920,13930,13920,4
|
|
20240117,125200,307056210,13930,13930,13930,13930,191
|
|
20240117,125100,304395580,13930,13930,13930,13930,0
|
|
20240117,125000,304395580,13930,13930,13930,13930,16
|
|
20240117,124900,304172700,13940,13930,13940,13900,316
|
|
20240117,124800,299774860,13940,13940,13940,13940,45
|
|
20240117,124700,299147560,13940,13920,13940,13910,445
|
|
20240117,124600,292956800,13920,13960,13960,13920,525
|
|
20240117,124500,285637130,13970,13950,13970,13910,641
|
|
20240117,124400,276700880,13950,13950,13950,13950,0
|
|
20240117,124300,276700880,13950,13970,13970,13930,877
|
|
20240117,124200,264471400,13970,13970,13970,13970,332
|
|
20240117,124100,259833360,13970,13970,13970,13970,108
|
|
20240117,124000,258324600,13970,13950,13970,13940,227
|
|
20240117,123900,255159320,13950,13950,13950,13950,29
|
|
20240117,123800,254754770,13950,13950,13950,13950,16
|
|
20240117,123700,254531570,13940,13940,13940,13940,17
|
|
20240117,123600,254294590,13950,13950,13950,13950,6
|
|
20240117,123500,254210890,13970,13970,13970,13970,0
|
|
20240117,123400,254210890,13970,13970,13970,13970,0
|
|
20240117,123300,254210890,13970,13960,13970,13960,42
|
|
20240117,123200,253624370,13970,13970,13970,13970,1
|
|
20240117,123100,253610400,13960,13960,13960,13960,6
|
|
20240117,123000,253526640,13960,13960,13960,13960,1
|
|
20240117,122900,253512680,13960,13960,13960,13960,35
|
|
20240117,122800,253024080,13960,13960,13960,13960,0
|
|
20240117,122700,253024080,13960,13960,13960,13960,0
|
|
20240117,122600,253024080,13960,13960,13960,13960,36
|
|
20240117,122500,252521520,13960,13960,13960,13960,0
|
|
20240117,122400,252521520,13960,13970,13970,13960,2
|
|
20240117,122300,252493590,13960,13960,13960,13960,10
|
|
20240117,122200,252353990,13960,13950,13960,13950,29
|
|
20240117,122100,251949370,13950,13950,13950,13950,0
|
|
20240117,122000,251949370,13950,13950,13950,13950,0
|
|
20240117,121900,251949370,13950,13950,13950,13950,35
|
|
20240117,121800,251461120,13950,13950,13950,13950,0
|
|
20240117,121700,251461120,13950,13950,13950,13950,0
|
|
20240117,121600,251461120,13950,13950,13950,13950,22
|
|
20240117,121500,251154220,13950,13950,13950,13950,2
|
|
20240117,121400,251126320,13950,13950,13950,13950,0
|
|
20240117,121300,251126320,13950,13980,13980,13950,49
|
|
20240117,121200,250441960,13980,13980,13980,13980,135
|
|
20240117,121100,248554660,13980,13980,13980,13980,54
|
|
20240117,121000,247799740,13980,13980,13980,13980,106
|
|
20240117,120900,246317860,13980,13980,13980,13980,126
|
|
20240117,120800,244556380,13980,13980,13980,13980,0
|
|
20240117,120700,244556380,13980,13980,13980,13980,100
|
|
20240117,120600,243158380,13980,13970,13980,13960,264
|
|
20240117,120500,239468110,13970,13970,13970,13970,0
|
|
20240117,120400,239468110,13970,13970,13970,13970,0
|
|
20240117,120300,239468110,13970,13970,13970,13970,22
|
|
20240117,120200,239160770,13980,13980,13980,13980,1
|
|
20240117,120100,239146790,13980,13970,13980,13970,32
|
|
20240117,120000,238699740,13970,13960,13970,13950,67
|
|
20240117,115900,237764240,13960,13960,13960,13960,1
|
|
20240117,115800,237750280,13970,13970,13970,13970,1
|
|
20240117,115700,237736310,13960,13960,13960,13960,0
|
|
20240117,115600,237736310,13960,13960,13960,13960,21
|
|
20240117,115500,237443150,13970,13970,13970,13970,1
|
|
20240117,115400,237429180,13970,13970,13970,13970,0
|
|
20240117,115300,237429180,13970,13960,13970,13960,95
|
|
20240117,115200,236102260,13970,13970,13970,13970,1
|
|
20240117,115100,236088290,13960,13970,13970,13960,6
|
|
20240117,115000,236004520,13960,13960,13960,13960,10
|
|
20240117,114900,235864920,13960,13960,13960,13960,50
|
|
20240117,114800,235166920,13960,13970,13970,13960,32
|
|
20240117,114700,234719920,13970,13970,13970,13940,182
|
|
20240117,114600,232177980,13970,13970,13970,13970,58
|
|
20240117,114500,231367720,13980,13980,13980,13980,0
|
|
20240117,114400,231367720,13980,13980,13980,13980,1
|
|
20240117,114300,231353740,13970,13970,13970,13970,104
|
|
20240117,114200,229900860,13970,13960,13970,13960,270
|
|
20240117,114100,226130580,13960,13970,13970,13960,53
|
|
20240117,114000,225390690,13960,13950,13960,13950,84
|
|
20240117,113900,224218260,13960,13960,13960,13960,0
|
|
20240117,113800,224218260,13960,13960,13960,13960,0
|
|
20240117,113700,224218260,13960,13960,13960,13960,1
|
|
20240117,113600,224204300,13950,13950,13950,13950,22
|
|
20240117,113500,223897400,13950,13950,13950,13950,1
|
|
20240117,113400,223883450,13960,13960,13960,13960,1
|
|
20240117,113300,223869490,13950,13950,13950,13950,32
|
|
20240117,113200,223423090,13950,13950,13950,13950,0
|
|
20240117,113100,223423090,13950,13950,13950,13950,2
|
|
20240117,113000,223395190,13960,13950,13960,13950,23
|
|
20240117,112900,223074330,13950,13950,13950,13950,0
|
|
20240117,112800,223074330,13950,13960,13960,13950,63
|
|
20240117,112700,222194860,13970,13970,13970,13970,1
|
|
20240117,112600,222180890,13960,13960,13960,13950,127
|
|
20240117,112500,220408550,13960,13960,13960,13960,35
|
|
20240117,112400,219919950,13960,13960,13960,13960,0
|
|
20240117,112300,219919950,13960,13960,13960,13940,229
|
|
20240117,112200,216723130,13960,13960,13960,13960,1
|
|
20240117,112100,216709170,13960,13960,13960,13960,5
|
|
20240117,112000,216639370,13960,13960,13960,13950,84
|
|
20240117,111900,215467270,13940,13940,13940,13940,0
|
|
20240117,111800,215467270,13940,13940,13940,13940,0
|
|
20240117,111700,215467270,13940,13960,13960,13940,22
|
|
20240117,111600,215160450,13970,13960,13970,13960,4
|
|
20240117,111500,215104600,13990,13990,13990,13990,0
|
|
20240117,111400,215104600,13990,13990,13990,13990,81
|
|
20240117,111300,213971410,13990,13980,13990,13980,191
|
|
20240117,111200,211300690,13980,13980,13980,13980,29
|
|
20240117,111100,210895270,13980,13960,13980,13960,109
|
|
20240117,111000,209371740,13970,13970,13980,13970,116
|
|
20240117,110900,207751210,13980,13980,13980,13980,1
|
|
20240117,110800,207737230,13970,13970,13970,13970,0
|
|
20240117,110700,207737230,13970,13970,13970,13970,21
|
|
20240117,110600,207443860,13980,13980,13980,13980,1
|
|
20240117,110500,207429880,13980,13980,13980,13980,0
|
|
20240117,110400,207429880,13980,13980,13980,13980,0
|
|
20240117,110300,207429880,13980,13940,13980,13940,777
|
|
20240117,110200,196593800,13940,13950,13950,13930,528
|
|
20240117,110100,189235030,13950,13950,13950,13950,0
|
|
20240117,110000,189235030,13950,13910,13950,13900,434
|
|
20240117,105900,183198300,13940,13940,13940,13940,0
|
|
20240117,105800,183198300,13940,13940,13940,13940,0
|
|
20240117,105700,183198300,13940,13890,13940,13860,215
|
|
20240117,105600,180211610,13900,13900,13900,13900,0
|
|
20240117,105500,180211610,13900,13900,13900,13900,1
|
|
20240117,105400,180197710,13900,13890,13900,13890,154
|
|
20240117,105300,178058640,13890,13890,13890,13870,60
|
|
20240117,105200,177225340,13850,13800,13850,13800,74
|
|
20240117,105100,176201190,13800,13800,13800,13800,1
|
|
20240117,105000,176187390,13790,13780,13790,13780,45
|
|
20240117,104900,175567060,13780,13780,13780,13780,33
|
|
20240117,104800,175112320,13780,13780,13780,13780,11
|
|
20240117,104700,174960740,13780,13780,13780,13780,23
|
|
20240117,104600,174643800,13810,13810,13810,13810,0
|
|
20240117,104500,174643800,13810,13770,13820,13770,83
|
|
20240117,104400,173497050,13750,13750,13760,13750,246
|
|
20240117,104300,170113220,13770,13800,13800,13760,292
|
|
20240117,104200,166090140,13830,13840,13840,13830,3
|
|
20240117,104100,166048630,13850,13890,13890,13830,10
|
|
20240117,104000,165910120,13900,13900,13900,13900,0
|
|
20240117,103900,165910120,13900,13900,13900,13900,2
|
|
20240117,103800,165882320,13920,13930,13930,13890,624
|
|
20240117,103700,157209330,13920,13900,13920,13870,600
|
|
20240117,103600,148871800,13910,13840,13910,13840,601
|
|
20240117,103500,140539340,13840,13800,13840,13800,169
|
|
20240117,103400,138201180,13760,13760,13800,13740,232
|
|
20240117,103300,135004820,13750,13750,13750,13750,0
|
|
20240117,103200,135004820,13750,13750,13750,13750,0
|
|
20240117,103100,135004820,13750,13740,13750,13740,48
|
|
20240117,103000,134345030,13750,13750,13750,13750,1
|
|
20240117,102900,134331280,13750,13750,13750,13750,0
|
|
20240117,102800,134331280,13750,13750,13750,13750,0
|
|
20240117,102700,134331280,13750,13790,13790,13750,22
|
|
20240117,102600,134028710,13780,13750,13780,13750,305
|
|
20240117,102500,129829220,13760,13830,13830,13760,304
|
|
20240117,102400,125637340,13760,13750,13760,13750,27
|
|
20240117,102300,125266040,13750,13750,13750,13750,278
|
|
20240117,102200,121443540,13740,13740,13740,13740,0
|
|
20240117,102100,121443540,13740,13740,13750,13740,7
|
|
20240117,102000,121347350,13740,13750,13750,13740,33
|
|
20240117,101900,120893890,13760,13760,13760,13760,1
|
|
20240117,101800,120880130,13750,13750,13750,13750,0
|
|
20240117,101700,120880130,13750,13750,13750,13750,21
|
|
20240117,101600,120591380,13750,13750,13750,13750,400
|
|
20240117,101500,115091380,13720,13720,13720,13720,0
|
|
20240117,101400,115091380,13720,13720,13730,13720,50
|
|
20240117,101300,114405370,13750,13740,13750,13730,23
|
|
20240117,101200,114089520,13750,13750,13750,13750,1
|
|
20240117,101100,114075770,13730,13740,13740,13730,75
|
|
20240117,101000,113045510,13740,13750,13750,13740,23
|
|
20240117,100900,112729440,13750,13750,13750,13750,7
|
|
20240117,100800,112633190,13750,13740,13750,13740,44
|
|
20240117,100700,112028620,13740,13740,13740,13740,37
|
|
20240117,100600,111520240,13770,13770,13770,13770,5
|
|
20240117,100500,111451390,13770,13750,13770,13740,164
|
|
20240117,100400,109196400,13760,13790,13830,13760,280
|
|
20240117,100300,105333250,13770,13770,13770,13770,1
|
|
20240117,100200,105319480,13770,13770,13770,13770,0
|
|
20240117,100100,105319480,13770,13790,13790,13770,75
|
|
20240117,100000,104286670,13790,13790,13790,13790,1
|
|
20240117,095900,104272880,13790,13790,13790,13790,2
|
|
20240117,095800,104245300,13770,13770,13770,13760,214
|
|
20240117,095700,101299920,13790,13790,13790,13790,1
|
|
20240117,095600,101286130,13770,13790,13790,13770,11
|
|
20240117,095500,101134460,13790,13790,13790,13790,84
|
|
20240117,095400,99976100,13790,13790,13790,13790,52
|
|
20240117,095300,99259020,13820,13820,13820,13820,1
|
|
20240117,095200,99245200,13820,13820,13820,13820,2
|
|
20240117,095100,99217560,13790,13790,13790,13790,22
|
|
20240117,095000,98914180,13790,13790,13790,13790,0
|
|
20240117,094900,98914180,13790,13800,13800,13790,300
|
|
20240117,094800,94775480,13800,13800,13800,13800,22
|
|
20240117,094700,94471880,13820,13800,13820,13800,2
|
|
20240117,094600,94444260,13800,13800,13800,13800,19
|
|
20240117,094500,94182060,13800,13820,13820,13800,17
|
|
20240117,094400,93947220,13850,13850,13850,13850,0
|
|
20240117,094300,93947220,13850,13840,13850,13800,46
|
|
20240117,094200,93310780,13820,13800,13820,13800,18
|
|
20240117,094100,93062040,13800,13780,13800,13780,24
|
|
20240117,094000,92730880,13780,13770,13780,13770,91
|
|
20240117,093900,91477390,13730,13730,13730,13730,0
|
|
20240117,093800,91477390,13730,13740,13750,13730,196
|
|
20240117,093700,88784100,13750,13770,13770,13750,248
|
|
20240117,093600,85369830,13770,13800,13800,13770,25
|
|
20240117,093500,85025240,13820,13790,13840,13790,708
|
|
20240117,093400,75235270,13820,13820,13820,13820,22
|
|
20240117,093300,74931230,13820,13820,13840,13820,116
|
|
20240117,093200,73326340,13820,13780,13820,13780,41
|
|
20240117,093100,72760600,13780,13830,13830,13780,44
|
|
20240117,093000,72153430,13830,13870,13870,13830,426
|
|
20240117,092900,66250540,13870,13880,13880,13870,92
|
|
20240117,092800,64974360,13870,13890,13890,13870,23
|
|
20240117,092700,64654910,13930,13900,13930,13900,19
|
|
20240117,092600,64390660,13860,13860,13860,13860,0
|
|
20240117,092500,64390660,13860,13850,13860,13850,340
|
|
20240117,092400,59678500,13870,13870,13870,13870,20
|
|
20240117,092300,59401100,13870,13900,13900,13870,1000
|
|
20240117,092200,45526260,13900,13900,13900,13890,40
|
|
20240117,092100,44970480,13900,13910,13910,13900,20
|
|
20240117,092000,44692380,13900,13900,13900,13900,14
|
|
20240117,091900,44497780,13900,13900,13900,13900,152
|
|
20240117,091800,42384980,13900,13900,13900,13900,51
|
|
20240117,091700,41676080,13910,13900,13910,13900,9
|
|
20240117,091600,41550970,13900,13900,13900,13900,0
|
|
20240117,091500,41550970,13900,13900,13900,13900,3
|
|
20240117,091400,41509270,13920,13920,13920,13920,2
|
|
20240117,091300,41481430,13920,13920,13920,13920,0
|
|
20240117,091200,41481430,13920,13920,13920,13920,0
|
|
20240117,091100,41481430,13920,13920,13920,13920,1
|
|
20240117,091000,41467510,13900,13900,13900,13900,0
|
|
20240117,090900,41467510,13900,13960,13960,13900,198
|
|
20240117,090800,38707710,13980,13980,13980,13980,0
|
|
20240117,090700,38707710,13980,13980,13980,13980,0
|
|
20240117,090600,38707710,13980,13970,13980,13970,2
|
|
20240117,090500,38679760,13980,13960,13980,13950,30
|
|
20240117,090400,38260960,13960,13940,13960,13940,679
|
|
20240117,090300,28795180,13940,13880,13950,13880,230
|
|
20240117,090200,25590490,13900,13990,13990,13900,130
|
|
20240117,090100,23777060,13990,13990,13990,13990,82
|
|
20240117,090000,22629880,14030,13930,14160,13930,1623
|