583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184000,939616520,14380,14380,14380,14380,2671
|
|
20240116,183900,939616520,14380,14380,14380,14380,0
|
|
20240116,183800,939616520,14380,14380,14380,14380,0
|
|
20240116,183700,939616520,14380,14380,14380,14380,0
|
|
20240116,183600,939616520,14380,14380,14380,14380,0
|
|
20240116,183500,939616520,14380,14380,14380,14380,0
|
|
20240116,183400,939616520,14380,14380,14380,14380,0
|
|
20240116,183300,939616520,14380,14380,14380,14380,0
|
|
20240116,183200,939616520,14380,14380,14380,14380,0
|
|
20240116,183100,939616520,14380,14380,14380,14380,0
|
|
20240116,183000,939616520,14380,14380,14380,14380,0
|
|
20240116,182900,939616520,14380,14380,14380,14380,0
|
|
20240116,182800,939616520,14380,14380,14380,14380,0
|
|
20240116,182700,939616520,14380,14380,14380,14380,0
|
|
20240116,182600,939616520,14380,14380,14380,14380,0
|
|
20240116,182500,939616520,14380,14380,14380,14380,0
|
|
20240116,182400,939616520,14380,14380,14380,14380,0
|
|
20240116,182300,939616520,14380,14380,14380,14380,0
|
|
20240116,182200,939616520,14380,14380,14380,14380,0
|
|
20240116,182100,939616520,14380,14380,14380,14380,0
|
|
20240116,182000,939616520,14380,14380,14380,14380,0
|
|
20240116,181900,939616520,14380,14380,14380,14380,0
|
|
20240116,181800,939616520,14380,14380,14380,14380,0
|
|
20240116,181700,939616520,14380,14380,14380,14380,0
|
|
20240116,181600,939616520,14380,14380,14380,14380,0
|
|
20240116,181500,939616520,14380,14380,14380,14380,0
|
|
20240116,181400,939616520,14380,14380,14380,14380,0
|
|
20240116,181300,939616520,14380,14380,14380,14380,0
|
|
20240116,181200,939616520,14380,14380,14380,14380,0
|
|
20240116,181100,939616520,14380,14380,14380,14380,0
|
|
20240116,181000,939616520,14380,14380,14380,14380,2671
|
|
20240116,180900,939616520,14380,14380,14380,14380,0
|
|
20240116,180800,939616520,14380,14380,14380,14380,0
|
|
20240116,180700,939616520,14380,14380,14380,14380,0
|
|
20240116,180600,939616520,14380,14380,14380,14380,0
|
|
20240116,180500,939616520,14380,14380,14380,14380,0
|
|
20240116,180400,939616520,14380,14380,14380,14380,0
|
|
20240116,180300,939616520,14380,14380,14380,14380,0
|
|
20240116,180200,939616520,14380,14380,14380,14380,0
|
|
20240116,180100,939616520,14380,14380,14380,14380,0
|
|
20240116,180000,939616520,14380,14380,14380,14380,0
|
|
20240116,175900,939616520,14380,14380,14380,14380,0
|
|
20240116,175800,939616520,14380,14380,14380,14380,0
|
|
20240116,175700,939616520,14380,14380,14380,14380,0
|
|
20240116,175600,939616520,14380,14380,14380,14380,0
|
|
20240116,175500,939616520,14380,14380,14380,14380,0
|
|
20240116,175400,939616520,14380,14380,14380,14380,0
|
|
20240116,175300,939616520,14380,14380,14380,14380,0
|
|
20240116,175200,939616520,14380,14380,14380,14380,0
|
|
20240116,175100,939616520,14380,14380,14380,14380,0
|
|
20240116,175000,939616520,14380,14380,14380,14380,0
|
|
20240116,174900,939616520,14380,14380,14380,14380,0
|
|
20240116,174800,939616520,14380,14380,14380,14380,0
|
|
20240116,174700,939616520,14380,14380,14380,14380,0
|
|
20240116,174600,939616520,14380,14380,14380,14380,0
|
|
20240116,174500,939616520,14380,14380,14380,14380,0
|
|
20240116,174400,939616520,14380,14380,14380,14380,0
|
|
20240116,174300,939616520,14380,14380,14380,14380,0
|
|
20240116,174200,939616520,14380,14380,14380,14380,0
|
|
20240116,174100,939616520,14380,14380,14380,14380,0
|
|
20240116,174000,939616520,14380,14380,14380,14380,2671
|
|
20240116,173900,939616520,14380,14380,14380,14380,0
|
|
20240116,173800,939616520,14380,14380,14380,14380,0
|
|
20240116,173700,939616520,14380,14380,14380,14380,0
|
|
20240116,173600,939616520,14380,14380,14380,14380,0
|
|
20240116,173500,939616520,14380,14380,14380,14380,0
|
|
20240116,173400,939616520,14380,14380,14380,14380,0
|
|
20240116,173300,939616520,14380,14380,14380,14380,0
|
|
20240116,173200,939616520,14380,14380,14380,14380,0
|
|
20240116,173100,939616520,14380,14380,14380,14380,0
|
|
20240116,173000,939616520,14380,14380,14380,14380,0
|
|
20240116,172900,939616520,14380,14380,14380,14380,0
|
|
20240116,172800,939616520,14380,14380,14380,14380,0
|
|
20240116,172700,939616520,14380,14380,14380,14380,0
|
|
20240116,172600,939616520,14380,14380,14380,14380,0
|
|
20240116,172500,939616520,14380,14380,14380,14380,0
|
|
20240116,172400,939616520,14380,14380,14380,14380,0
|
|
20240116,172300,939616520,14380,14380,14380,14380,0
|
|
20240116,172200,939616520,14380,14380,14380,14380,0
|
|
20240116,172100,939616520,14380,14380,14380,14380,0
|
|
20240116,172000,939616520,14380,14380,14380,14380,0
|
|
20240116,171900,939616520,14380,14380,14380,14380,0
|
|
20240116,171800,939616520,14380,14380,14380,14380,0
|
|
20240116,171700,939616520,14380,14380,14380,14380,0
|
|
20240116,171600,939616520,14380,14380,14380,14380,0
|
|
20240116,171500,939616520,14380,14380,14380,14380,0
|
|
20240116,171400,939616520,14380,14380,14380,14380,0
|
|
20240116,171300,939616520,14380,14380,14380,14380,0
|
|
20240116,171200,939616520,14380,14380,14380,14380,0
|
|
20240116,171100,939616520,14380,14380,14380,14380,0
|
|
20240116,171000,939616520,14380,14380,14380,14380,2671
|
|
20240116,170900,939616520,14380,14380,14380,14380,0
|
|
20240116,170800,939616520,14380,14380,14380,14380,0
|
|
20240116,170700,939616520,14380,14380,14380,14380,0
|
|
20240116,170600,939616520,14380,14380,14380,14380,0
|
|
20240116,170500,939616520,14380,14380,14380,14380,0
|
|
20240116,170400,939616520,14380,14380,14380,14380,0
|
|
20240116,170300,939616520,14380,14380,14380,14380,0
|
|
20240116,170200,939616520,14380,14380,14380,14380,0
|
|
20240116,170100,939616520,14380,14380,14380,14380,0
|
|
20240116,170000,939616520,14380,14380,14380,14380,0
|
|
20240116,165900,939616520,14380,14380,14380,14380,0
|
|
20240116,165800,939616520,14380,14380,14380,14380,0
|
|
20240116,165700,939616520,14380,14380,14380,14380,0
|
|
20240116,165600,939616520,14380,14380,14380,14380,0
|
|
20240116,165500,939616520,14380,14380,14380,14380,0
|
|
20240116,165400,939616520,14380,14380,14380,14380,0
|
|
20240116,165300,939616520,14380,14380,14380,14380,0
|
|
20240116,165200,939616520,14380,14380,14380,14380,0
|
|
20240116,165100,939616520,14380,14380,14380,14380,0
|
|
20240116,165000,939616520,14380,14380,14380,14380,0
|
|
20240116,164900,939616520,14380,14380,14380,14380,0
|
|
20240116,164800,939616520,14380,14380,14380,14380,0
|
|
20240116,164700,939616520,14380,14380,14380,14380,0
|
|
20240116,164600,939616520,14380,14380,14380,14380,0
|
|
20240116,164500,939616520,14380,14380,14380,14380,0
|
|
20240116,164400,939616520,14380,14380,14380,14380,0
|
|
20240116,164300,939616520,14380,14380,14380,14380,0
|
|
20240116,164200,939616520,14380,14380,14380,14380,0
|
|
20240116,164100,939616520,14380,14380,14380,14380,0
|
|
20240116,164000,939616520,14380,14380,14380,14380,2671
|
|
20240116,163900,939616520,14380,14380,14380,14380,0
|
|
20240116,163800,939616520,14380,14380,14380,14380,0
|
|
20240116,163700,939616520,14380,14380,14380,14380,0
|
|
20240116,163600,939616520,14380,14380,14380,14380,0
|
|
20240116,163500,939616520,14380,14380,14380,14380,0
|
|
20240116,163400,939616520,14380,14380,14380,14380,0
|
|
20240116,163300,939616520,14380,14380,14380,14380,0
|
|
20240116,163200,939616520,14380,14380,14380,14380,0
|
|
20240116,163100,939616520,14380,14380,14380,14380,0
|
|
20240116,163000,939616520,14380,14380,14380,14380,0
|
|
20240116,162900,939616520,14380,14380,14380,14380,0
|
|
20240116,162800,939616520,14380,14380,14380,14380,0
|
|
20240116,162700,939616520,14380,14380,14380,14380,0
|
|
20240116,162600,939616520,14380,14380,14380,14380,0
|
|
20240116,162500,939616520,14380,14380,14380,14380,0
|
|
20240116,162400,939616520,14380,14380,14380,14380,0
|
|
20240116,162300,939616520,14380,14380,14380,14380,0
|
|
20240116,162200,939616520,14380,14380,14380,14380,0
|
|
20240116,162100,939616520,14380,14380,14380,14380,0
|
|
20240116,162000,939616520,14380,14380,14380,14380,0
|
|
20240116,161900,939616520,14380,14380,14380,14380,0
|
|
20240116,161800,939616520,14380,14380,14380,14380,0
|
|
20240116,161700,939616520,14380,14380,14380,14380,0
|
|
20240116,161600,939616520,14380,14380,14380,14380,0
|
|
20240116,161500,939616520,14380,14380,14380,14380,0
|
|
20240116,161400,939616520,14380,14380,14380,14380,0
|
|
20240116,161300,939616520,14380,14380,14380,14380,0
|
|
20240116,161200,939616520,14380,14380,14380,14380,0
|
|
20240116,161100,939616520,14380,14380,14380,14380,0
|
|
20240116,161000,939616520,14380,14380,14380,14380,2671
|
|
20240116,160900,939616520,14380,14380,14380,14380,0
|
|
20240116,160800,939616520,14380,14380,14380,14380,0
|
|
20240116,160700,939616520,14380,14380,14380,14380,0
|
|
20240116,160600,939616520,14380,14380,14380,14380,0
|
|
20240116,160500,939616520,14380,14380,14380,14380,0
|
|
20240116,160400,939616520,14380,14380,14380,14380,0
|
|
20240116,160300,939616520,14380,14380,14380,14380,0
|
|
20240116,160200,939616520,14380,14380,14380,14380,0
|
|
20240116,160100,939616520,14380,14380,14380,14380,0
|
|
20240116,160000,939616520,14380,14380,14380,14380,0
|
|
20240116,155900,939616520,14380,14380,14380,14380,0
|
|
20240116,155800,939616520,14380,14380,14380,14380,0
|
|
20240116,155700,939616520,14380,14380,14380,14380,0
|
|
20240116,155600,939616520,14380,14380,14380,14380,0
|
|
20240116,155500,939616520,14380,14380,14380,14380,0
|
|
20240116,155400,939616520,14380,14380,14380,14380,0
|
|
20240116,155300,939616520,14380,14380,14380,14380,0
|
|
20240116,155200,939616520,14380,14380,14380,14380,0
|
|
20240116,155100,939616520,14380,14380,14380,14380,0
|
|
20240116,155000,939616520,14380,14380,14380,14380,0
|
|
20240116,154900,939616520,14380,14380,14380,14380,0
|
|
20240116,154800,939616520,14380,14380,14380,14380,0
|
|
20240116,154700,939616520,14380,14380,14380,14380,0
|
|
20240116,154600,939616520,14380,14380,14380,14380,0
|
|
20240116,154500,939616520,14380,14380,14380,14380,0
|
|
20240116,154400,939616520,14380,14380,14380,14380,0
|
|
20240116,154300,939616520,14380,14380,14380,14380,0
|
|
20240116,154200,939616520,14380,14380,14380,14380,0
|
|
20240116,154100,939616520,14380,14380,14380,14380,0
|
|
20240116,154000,939616520,14380,14380,14380,14380,2671
|
|
20240116,153900,939616520,14380,14380,14380,14380,0
|
|
20240116,153800,939616520,14380,14380,14380,14380,0
|
|
20240116,153700,939616520,14380,14380,14380,14380,0
|
|
20240116,153600,939616520,14380,14380,14380,14380,0
|
|
20240116,153500,939616520,14380,14380,14380,14380,0
|
|
20240116,153400,939616520,14380,14380,14380,14380,0
|
|
20240116,153300,939616520,14380,14380,14380,14380,0
|
|
20240116,153200,939616520,14380,14380,14380,14380,0
|
|
20240116,153100,939616520,14380,14380,14380,14380,0
|
|
20240116,153000,939616520,14380,14380,14380,14380,2671
|
|
20240116,152900,901207540,14460,14460,14460,14460,0
|
|
20240116,152800,901207540,14460,14460,14460,14460,0
|
|
20240116,152700,901207540,14460,14460,14460,14460,0
|
|
20240116,152600,901207540,14460,14460,14460,14460,0
|
|
20240116,152500,901207540,14460,14460,14460,14460,0
|
|
20240116,152400,901207540,14460,14460,14460,14460,0
|
|
20240116,152300,901207540,14460,14460,14460,14460,0
|
|
20240116,152200,901207540,14460,14460,14460,14460,0
|
|
20240116,152100,901207540,14460,14460,14460,14460,0
|
|
20240116,152000,901207540,14460,14460,14460,14460,0
|
|
20240116,151900,901207540,14460,14460,14460,14460,10
|
|
20240116,151800,901062940,14500,14440,14500,14420,854
|
|
20240116,151700,888735390,14440,14440,14440,14440,95
|
|
20240116,151600,887363590,14450,14450,14450,14450,0
|
|
20240116,151500,887363590,14450,14450,14450,14430,92
|
|
20240116,151400,886034250,14450,14450,14450,14450,0
|
|
20240116,151300,886034250,14450,14450,14450,14450,192
|
|
20240116,151200,883259850,14460,14460,14460,14460,113
|
|
20240116,151100,881625870,14460,14480,14480,14460,325
|
|
20240116,151000,876925620,14490,14490,14490,14490,57
|
|
20240116,150900,876099690,14490,14490,14490,14490,155
|
|
20240116,150800,873853740,14490,14490,14490,14490,26
|
|
20240116,150700,873477000,14490,14480,14490,14480,57
|
|
20240116,150600,872651240,14490,14490,14490,14490,131
|
|
20240116,150500,870753050,14500,14500,14500,14500,1
|
|
20240116,150400,870738550,14480,14480,14480,14480,59
|
|
20240116,150300,869884230,14480,14480,14480,14480,89
|
|
20240116,150200,868595510,14480,14470,14480,14470,104
|
|
20240116,150100,867089950,14470,14460,14470,14460,81
|
|
20240116,150000,865918420,14450,14470,14470,14440,150
|
|
20240116,145900,863750940,14470,14440,14470,14440,4
|
|
20240116,145800,863693090,14470,14470,14470,14470,0
|
|
20240116,145700,863693090,14470,14480,14480,14470,87
|
|
20240116,145600,862433400,14440,14440,14440,14440,0
|
|
20240116,145500,862433400,14440,14440,14440,14440,469
|
|
20240116,145400,855661040,14440,14440,14440,14440,50
|
|
20240116,145300,854939040,14440,14440,14440,14440,0
|
|
20240116,145200,854939040,14440,14440,14440,14440,38
|
|
20240116,145100,854390320,14440,14440,14440,14440,75
|
|
20240116,145000,853307320,14440,14440,14440,14440,170
|
|
20240116,144900,850852520,14440,14440,14440,14440,39
|
|
20240116,144800,850289360,14440,14420,14440,14410,595
|
|
20240116,144700,841705400,14420,14430,14430,14420,68
|
|
20240116,144600,840724230,14430,14440,14440,14430,203
|
|
20240116,144500,837793080,14440,14430,14440,14430,233
|
|
20240116,144400,834429730,14420,14420,14420,14420,0
|
|
20240116,144300,834429730,14420,14430,14430,14420,337
|
|
20240116,144200,829567420,14430,14430,14430,14420,122
|
|
20240116,144100,827807500,14440,14440,14440,14430,124
|
|
20240116,144000,826017110,14430,14440,14440,14430,66
|
|
20240116,143900,825064180,14440,14440,14480,14440,697
|
|
20240116,143800,814993860,14440,14490,14490,14440,480
|
|
20240116,143700,808045440,14490,14490,14490,14490,38
|
|
20240116,143600,807494820,14490,14470,14490,14470,68
|
|
20240116,143500,806509940,14480,14500,14500,14480,1176
|
|
20240116,143400,789462760,14500,14490,14500,14470,1628
|
|
20240116,143300,765859740,14470,14460,14480,14460,363
|
|
20240116,143200,760604440,14460,14500,14500,14450,5253
|
|
20240116,143100,684493570,14500,14510,14510,14500,5973
|
|
20240116,143000,597885060,14510,14510,14510,14510,1
|
|
20240116,142900,597870550,14510,14510,14510,14510,0
|
|
20240116,142800,597870550,14510,14510,14510,14510,0
|
|
20240116,142700,597870550,14510,14510,14510,14510,9
|
|
20240116,142600,597739960,14510,14510,14510,14510,62
|
|
20240116,142500,596840340,14540,14540,14540,14540,0
|
|
20240116,142400,596840340,14540,14540,14540,14540,0
|
|
20240116,142300,596840340,14540,14540,14540,14540,22
|
|
20240116,142200,596520460,14510,14510,14510,14510,0
|
|
20240116,142100,596520460,14510,14510,14510,14510,0
|
|
20240116,142000,596520460,14510,14510,14510,14510,0
|
|
20240116,141900,596520460,14510,14510,14510,14510,0
|
|
20240116,141800,596520460,14510,14510,14510,14510,0
|
|
20240116,141700,596520460,14510,14500,14510,14500,173
|
|
20240116,141600,594011860,14510,14540,14540,14510,8
|
|
20240116,141500,593895750,14510,14510,14510,14510,0
|
|
20240116,141400,593895750,14510,14510,14510,14510,200
|
|
20240116,141300,590993750,14540,14540,14540,14540,0
|
|
20240116,141200,590993750,14540,14540,14540,14540,0
|
|
20240116,141100,590993750,14540,14540,14540,14540,0
|
|
20240116,141000,590993750,14540,14540,14540,14540,0
|
|
20240116,140900,590993750,14540,14540,14540,14540,1
|
|
20240116,140800,590979210,14500,14500,14500,14500,10
|
|
20240116,140700,590834210,14500,14500,14500,14500,0
|
|
20240116,140600,590834210,14500,14530,14530,14500,188
|
|
20240116,140500,588104280,14530,14530,14530,14530,120
|
|
20240116,140400,586360680,14540,14540,14540,14540,121
|
|
20240116,140300,584601340,14530,14530,14530,14530,30
|
|
20240116,140200,584165440,14510,14510,14510,14510,0
|
|
20240116,140100,584165440,14510,14510,14510,14510,0
|
|
20240116,140000,584165440,14510,14510,14510,14510,317
|
|
20240116,135900,579565770,14510,14530,14530,14510,300
|
|
20240116,135800,575209840,14540,14540,14540,14540,0
|
|
20240116,135700,575209840,14540,14550,14550,14540,5
|
|
20240116,135600,575137130,14550,14550,14550,14550,1
|
|
20240116,135500,575122580,14550,14550,14550,14550,0
|
|
20240116,135400,575122580,14550,14550,14550,14550,0
|
|
20240116,135300,575122580,14550,14550,14550,14550,1
|
|
20240116,135200,575108030,14550,14550,14550,14550,0
|
|
20240116,135100,575108030,14550,14550,14550,14550,0
|
|
20240116,135000,575108030,14550,14550,14550,14550,0
|
|
20240116,134900,575108030,14550,14550,14550,14550,0
|
|
20240116,134800,575108030,14550,14550,14550,14550,0
|
|
20240116,134700,575108030,14550,14550,14550,14550,0
|
|
20240116,134600,575108030,14550,14550,14550,14550,0
|
|
20240116,134500,575108030,14550,14550,14550,14550,1
|
|
20240116,134400,575093480,14550,14550,14550,14550,0
|
|
20240116,134300,575093480,14550,14550,14550,14550,0
|
|
20240116,134200,575093480,14550,14550,14550,14550,3
|
|
20240116,134100,575049830,14530,14530,14530,14530,0
|
|
20240116,134000,575049830,14530,14530,14530,14530,0
|
|
20240116,133900,575049830,14530,14530,14530,14530,0
|
|
20240116,133800,575049830,14530,14530,14530,14530,41
|
|
20240116,133700,574454100,14550,14550,14550,14550,0
|
|
20240116,133600,574454100,14550,14550,14550,14550,0
|
|
20240116,133500,574454100,14550,14550,14550,14550,0
|
|
20240116,133400,574454100,14550,14550,14550,14550,0
|
|
20240116,133300,574454100,14550,14550,14550,14550,12
|
|
20240116,133200,574279500,14520,14530,14530,14520,138
|
|
20240116,133100,572275440,14540,14550,14550,14540,545
|
|
20240116,133000,564350850,14550,14550,14550,14550,0
|
|
20240116,132900,564350850,14550,14570,14570,14550,7
|
|
20240116,132800,564248980,14570,14570,14570,14570,0
|
|
20240116,132700,564248980,14570,14570,14570,14570,2
|
|
20240116,132600,564219840,14560,14560,14560,14560,0
|
|
20240116,132500,564219840,14560,14560,14560,14560,0
|
|
20240116,132400,564219840,14560,14560,14560,14560,10
|
|
20240116,132300,564074240,14560,14560,14560,14560,0
|
|
20240116,132200,564074240,14560,14560,14560,14560,0
|
|
20240116,132100,564074240,14560,14560,14560,14560,1
|
|
20240116,132000,564059680,14550,14550,14550,14550,14
|
|
20240116,131900,563855980,14570,14570,14570,14570,26
|
|
20240116,131800,563477160,14550,14550,14550,14550,0
|
|
20240116,131700,563477160,14550,14550,14550,14550,11
|
|
20240116,131600,563317110,14580,14580,14580,14580,0
|
|
20240116,131500,563317110,14580,14580,14580,14580,0
|
|
20240116,131400,563317110,14580,14580,14580,14580,0
|
|
20240116,131300,563317110,14580,14580,14580,14580,0
|
|
20240116,131200,563317110,14580,14580,14580,14580,2
|
|
20240116,131100,563287950,14550,14550,14550,14550,0
|
|
20240116,131000,563287950,14550,14550,14550,14550,0
|
|
20240116,130900,563287950,14550,14570,14570,14550,63
|
|
20240116,130800,562370670,14590,14590,14590,14590,0
|
|
20240116,130700,562370670,14590,14590,14590,14590,31
|
|
20240116,130600,561918380,14630,14630,14630,14630,0
|
|
20240116,130500,561918380,14630,14630,14630,14630,0
|
|
20240116,130400,561918380,14630,14630,14630,14630,0
|
|
20240116,130300,561918380,14630,14630,14630,14630,0
|
|
20240116,130200,561918380,14630,14590,14630,14590,200
|
|
20240116,130100,558995750,14600,14590,14600,14590,90
|
|
20240116,130000,557682510,14590,14590,14590,14590,1
|
|
20240116,125900,557667920,14560,14580,14580,14560,108
|
|
20240116,125800,556094970,14610,14610,14610,14610,0
|
|
20240116,125700,556094970,14610,14610,14610,14610,1
|
|
20240116,125600,556080360,14610,14610,14610,14610,10
|
|
20240116,125500,555934260,14610,14610,14610,14610,0
|
|
20240116,125400,555934260,14610,14610,14610,14610,0
|
|
20240116,125300,555934260,14610,14610,14610,14610,0
|
|
20240116,125200,555934260,14610,14610,14610,14610,0
|
|
20240116,125100,555934260,14610,14610,14610,14610,0
|
|
20240116,125000,555934260,14610,14600,14610,14600,52
|
|
20240116,124900,555174610,14590,14580,14590,14580,130
|
|
20240116,124800,553278590,14580,14580,14580,14560,115
|
|
20240116,124700,551602130,14580,14580,14580,14580,0
|
|
20240116,124600,551602130,14580,14580,14580,14580,0
|
|
20240116,124500,551602130,14580,14580,14580,14580,0
|
|
20240116,124400,551602130,14580,14580,14580,14580,0
|
|
20240116,124300,551602130,14580,14590,14590,14580,81
|
|
20240116,124200,550421070,14600,14600,14600,14600,2
|
|
20240116,124100,550391870,14600,14600,14600,14600,6
|
|
20240116,124000,550304270,14580,14580,14580,14580,0
|
|
20240116,123900,550304270,14580,14580,14580,14580,129
|
|
20240116,123800,548423450,14570,14570,14570,14570,200
|
|
20240116,123700,545509450,14570,14570,14570,14570,0
|
|
20240116,123600,545509450,14570,14570,14570,14570,0
|
|
20240116,123500,545509450,14570,14570,14570,14570,0
|
|
20240116,123400,545509450,14570,14570,14570,14570,0
|
|
20240116,123300,545509450,14570,14570,14570,14570,0
|
|
20240116,123200,545509450,14570,14570,14570,14570,0
|
|
20240116,123100,545509450,14570,14570,14570,14570,0
|
|
20240116,123000,545509450,14570,14550,14570,14540,116
|
|
20240116,122900,543821970,14540,14540,14540,14540,95
|
|
20240116,122800,542440670,14540,14540,14540,14540,0
|
|
20240116,122700,542440670,14540,14540,14540,14540,1
|
|
20240116,122600,542426130,14540,14540,14540,14540,63
|
|
20240116,122500,541510110,14540,14540,14540,14540,2
|
|
20240116,122400,541481030,14540,14540,14540,14540,0
|
|
20240116,122300,541481030,14540,14540,14540,14540,0
|
|
20240116,122200,541481030,14540,14540,14540,14540,0
|
|
20240116,122100,541481030,14540,14540,14540,14540,1
|
|
20240116,122000,541466490,14520,14520,14520,14520,185
|
|
20240116,121900,538780290,14530,14530,14530,14530,0
|
|
20240116,121800,538780290,14530,14530,14530,14510,87
|
|
20240116,121700,537517180,14530,14530,14530,14530,0
|
|
20240116,121600,537517180,14530,14530,14530,14530,0
|
|
20240116,121500,537517180,14530,14530,14530,14530,1
|
|
20240116,121400,537502650,14510,14510,14510,14510,50
|
|
20240116,121300,536777150,14510,14510,14510,14510,0
|
|
20240116,121200,536777150,14510,14540,14540,14510,67
|
|
20240116,121100,535804820,14540,14540,14540,14540,5
|
|
20240116,121000,535732120,14540,14540,14540,14540,0
|
|
20240116,120900,535732120,14540,14540,14540,14540,3
|
|
20240116,120800,535688500,14540,14540,14540,14540,5
|
|
20240116,120700,535615800,14550,14550,14550,14550,2
|
|
20240116,120600,535586700,14540,14540,14540,14540,628
|
|
20240116,120500,526455580,14540,14540,14540,14540,120
|
|
20240116,120400,524710780,14530,14520,14530,14520,54
|
|
20240116,120300,523926350,14510,14510,14510,14510,0
|
|
20240116,120200,523926350,14510,14510,14510,14510,32
|
|
20240116,120100,523462030,14520,14520,14520,14520,13
|
|
20240116,120000,523273270,14530,14530,14530,14530,23
|
|
20240116,115900,522939080,14530,14530,14530,14530,9
|
|
20240116,115800,522808310,14540,14540,14540,14540,0
|
|
20240116,115700,522808310,14540,14540,14540,14540,2
|
|
20240116,115600,522779230,14540,14540,14540,14540,3
|
|
20240116,115500,522735610,14540,14540,14540,14540,0
|
|
20240116,115400,522735610,14540,14540,14540,14540,6
|
|
20240116,115300,522648370,14540,14550,14550,14540,52
|
|
20240116,115200,521892270,14550,14550,14550,14550,5
|
|
20240116,115100,521819520,14550,14550,14550,14550,68
|
|
20240116,115000,520830120,14580,14580,14580,14580,0
|
|
20240116,114900,520830120,14580,14580,14580,14580,0
|
|
20240116,114800,520830120,14580,14580,14580,14580,1
|
|
20240116,114700,520815540,14570,14570,14570,14570,0
|
|
20240116,114600,520815540,14570,14570,14570,14570,200
|
|
20240116,114500,517901540,14570,14570,14570,14570,5
|
|
20240116,114400,517828690,14570,14570,14570,14570,0
|
|
20240116,114300,517828690,14570,14570,14570,14570,2
|
|
20240116,114200,517799550,14560,14560,14560,14560,34
|
|
20240116,114100,517304510,14560,14560,14560,14560,1
|
|
20240116,114000,517289950,14560,14560,14560,14560,182
|
|
20240116,113900,514640030,14560,14560,14560,14560,0
|
|
20240116,113800,514640030,14560,14560,14560,14560,11
|
|
20240116,113700,514479870,14560,14560,14560,14560,10
|
|
20240116,113600,514334270,14570,14570,14570,14570,1
|
|
20240116,113500,514319700,14580,14580,14580,14580,0
|
|
20240116,113400,514319700,14580,14580,14580,14580,276
|
|
20240116,113300,510295620,14580,14600,14620,14580,637
|
|
20240116,113200,500994760,14610,14560,14610,14560,300
|
|
20240116,113100,496621060,14560,14560,14560,14560,310
|
|
20240116,113000,492107460,14610,14610,14610,14610,11
|
|
20240116,112900,491946750,14540,14610,14610,14540,979
|
|
20240116,112800,477685750,14620,14620,14620,14620,0
|
|
20240116,112700,477685750,14620,14620,14620,14620,1
|
|
20240116,112600,477671130,14620,14620,14620,14620,0
|
|
20240116,112500,477671130,14620,14630,14640,14620,468
|
|
20240116,112400,470827700,14650,14650,14650,14650,0
|
|
20240116,112300,470827700,14650,14650,14650,14650,0
|
|
20240116,112200,470827700,14650,14650,14650,14650,0
|
|
20240116,112100,470827700,14650,14650,14650,14650,1
|
|
20240116,112000,470813050,14650,14650,14650,14650,0
|
|
20240116,111900,470813050,14650,14640,14650,14640,40
|
|
20240116,111800,470227350,14670,14670,14670,14670,1
|
|
20240116,111700,470212680,14670,14630,14670,14630,621
|
|
20240116,111600,461113570,14630,14570,14630,14570,186
|
|
20240116,111500,458399790,14580,14580,14580,14580,1
|
|
20240116,111400,458385210,14560,14560,14560,14560,0
|
|
20240116,111300,458385210,14560,14560,14560,14560,0
|
|
20240116,111200,458385210,14560,14560,14560,14560,54
|
|
20240116,111100,457598970,14550,14550,14550,14550,0
|
|
20240116,111000,457598970,14550,14550,14550,14550,0
|
|
20240116,110900,457598970,14550,14550,14550,14550,304
|
|
20240116,110800,453175770,14550,14550,14550,14550,0
|
|
20240116,110700,453175770,14550,14550,14550,14550,0
|
|
20240116,110600,453175770,14550,14550,14550,14550,1
|
|
20240116,110500,453161220,14560,14560,14560,14560,0
|
|
20240116,110400,453161220,14560,14560,14560,14560,1
|
|
20240116,110300,453146660,14540,14540,14540,14540,0
|
|
20240116,110200,453146660,14540,14540,14540,14540,0
|
|
20240116,110100,453146660,14540,14540,14540,14540,0
|
|
20240116,110000,453146660,14540,14510,14540,14510,240
|
|
20240116,105900,449658260,14510,14510,14510,14510,0
|
|
20240116,105800,449658260,14510,14580,14580,14510,359
|
|
20240116,105700,444443470,14570,14550,14580,14550,624
|
|
20240116,105600,435352830,14550,14520,14550,14520,382
|
|
20240116,105500,429802820,14530,14530,14530,14530,0
|
|
20240116,105400,429802820,14530,14530,14530,14530,0
|
|
20240116,105300,429802820,14530,14530,14530,14530,5
|
|
20240116,105200,429730170,14530,14530,14530,14530,11
|
|
20240116,105100,429570340,14530,14530,14530,14530,4
|
|
20240116,105000,429512220,14510,14510,14510,14510,50
|
|
20240116,104900,428786720,14510,14510,14510,14510,0
|
|
20240116,104800,428786720,14510,14510,14510,14510,0
|
|
20240116,104700,428786720,14510,14510,14510,14510,5
|
|
20240116,104600,428714170,14510,14510,14510,14510,10
|
|
20240116,104500,428569070,14510,14520,14520,14510,92
|
|
20240116,104400,427233950,14530,14530,14530,14530,0
|
|
20240116,104300,427233950,14530,14530,14530,14530,1
|
|
20240116,104200,427219420,14520,14520,14520,14520,0
|
|
20240116,104100,427219420,14520,14550,14550,14520,167
|
|
20240116,104000,424793400,14540,14540,14540,14540,0
|
|
20240116,103900,424793400,14540,14540,14540,14540,0
|
|
20240116,103800,424793400,14540,14540,14540,14540,62
|
|
20240116,103700,423891920,14540,14650,14650,14540,773
|
|
20240116,103600,412587310,14670,14670,14670,14670,3
|
|
20240116,103500,412543300,14670,14670,14670,14670,0
|
|
20240116,103400,412543300,14670,14670,14670,14670,54
|
|
20240116,103300,411751120,14680,14650,14680,14640,144
|
|
20240116,103200,409641030,14650,14670,14680,14650,714
|
|
20240116,103100,399171760,14670,14680,14700,14670,359
|
|
20240116,103000,393898380,14670,14620,14670,14620,1421
|
|
20240116,102900,373089340,14610,14580,14610,14580,758
|
|
20240116,102800,362029550,14560,14560,14560,14560,0
|
|
20240116,102700,362029550,14560,14550,14560,14550,365
|
|
20240116,102600,356716200,14550,14540,14550,14540,344
|
|
20240116,102500,351713440,14530,14520,14530,14520,31
|
|
20240116,102400,351263020,14520,14500,14530,14500,654
|
|
20240116,102300,341765220,14500,14510,14510,14500,87
|
|
20240116,102200,340502870,14510,14510,14520,14510,332
|
|
20240116,102100,335682850,14500,14490,14500,14490,451
|
|
20240116,102000,329146390,14460,14490,14500,14460,45
|
|
20240116,101900,328493940,14490,14490,14490,14490,2
|
|
20240116,101800,328464960,14490,14450,14500,14450,216
|
|
20240116,101700,325338390,14460,14480,14480,14460,359
|
|
20240116,101600,320147050,14480,14480,14500,14480,104
|
|
20240116,101500,318641070,14480,14490,14490,14480,54
|
|
20240116,101400,317858710,14430,14430,14430,14430,98
|
|
20240116,101300,316444570,14430,14430,14430,14430,70
|
|
20240116,101200,315434470,14430,14430,14430,14430,10
|
|
20240116,101100,315290170,14430,14400,14430,14390,1007
|
|
20240116,101000,300788050,14400,14380,14400,14380,563
|
|
20240116,100900,292682580,14380,14380,14380,14360,583
|
|
20240116,100800,284309680,14380,14380,14380,14370,414
|
|
20240116,100700,278357700,14380,14380,14380,14380,10
|
|
20240116,100600,278213900,14350,14380,14380,14350,435
|
|
20240116,100500,271964560,14380,14380,14390,14380,86
|
|
20240116,100400,270727780,14360,14360,14360,14360,25
|
|
20240116,100300,270368780,14360,14370,14370,14350,424
|
|
20240116,100200,264279290,14390,14390,14390,14390,95
|
|
20240116,100100,262912240,14400,14380,14400,14380,364
|
|
20240116,100000,257676610,14390,14400,14400,14380,554
|
|
20240116,095900,249701540,14400,14420,14420,14400,795
|
|
20240116,095800,238252040,14420,14420,14420,14420,25
|
|
20240116,095700,237891540,14410,14440,14440,14410,181
|
|
20240116,095600,235281050,14420,14420,14420,14420,20
|
|
20240116,095500,234992650,14420,14420,14420,14420,0
|
|
20240116,095400,234992650,14420,14420,14420,14420,0
|
|
20240116,095300,234992650,14420,14460,14460,14410,1282
|
|
20240116,095200,216497880,14460,14460,14460,14460,82
|
|
20240116,095100,215312160,14470,14470,14470,14470,31
|
|
20240116,095000,214863590,14470,14480,14480,14470,30
|
|
20240116,094900,214429440,14500,14500,14500,14500,0
|
|
20240116,094800,214429440,14500,14500,14500,14500,0
|
|
20240116,094700,214429440,14500,14500,14500,14500,201
|
|
20240116,094600,211514940,14500,14500,14500,14500,257
|
|
20240116,094500,207788440,14510,14510,14510,14510,17
|
|
20240116,094400,207541770,14500,14490,14500,14470,106
|
|
20240116,094300,206005930,14480,14480,14480,14480,0
|
|
20240116,094200,206005930,14480,14480,14480,14480,3
|
|
20240116,094100,205962490,14480,14500,14500,14480,485
|
|
20240116,094000,198939540,14490,14490,14490,14480,76
|
|
20240116,093900,197838630,14490,14520,14520,14490,2615
|
|
20240116,093800,159930980,14530,14530,14530,14530,10
|
|
20240116,093700,159785680,14530,14530,14530,14530,40
|
|
20240116,093600,159204480,14540,14540,14540,14540,0
|
|
20240116,093500,159204480,14540,14540,14540,14540,1
|
|
20240116,093400,159189940,14530,14540,14540,14530,305
|
|
20240116,093300,154758240,14580,14580,14580,14580,0
|
|
20240116,093200,154758240,14580,14580,14580,14580,1
|
|
20240116,093100,154743660,14540,14590,14590,14540,28
|
|
20240116,093000,154336490,14600,14600,14600,14600,0
|
|
20240116,092900,154336490,14600,14600,14600,14600,0
|
|
20240116,092800,154336490,14600,14520,14600,14520,1200
|
|
20240116,092700,136826970,14510,14480,14510,14410,3971
|
|
20240116,092600,79361190,14510,14500,14510,14480,212
|
|
20240116,092500,76288860,14500,14500,14500,14500,1
|
|
20240116,092400,76274360,14500,14540,14540,14500,406
|
|
20240116,092300,70384480,14520,14520,14520,14520,200
|
|
20240116,092200,67480480,14520,14500,14520,14490,194
|
|
20240116,092100,64666240,14490,14500,14500,14490,14
|
|
20240116,092000,64463370,14500,14500,14500,14500,11
|
|
20240116,091900,64303870,14490,14500,14500,14490,400
|
|
20240116,091800,58504860,14500,14510,14510,14500,408
|
|
20240116,091700,52588310,14500,14500,14500,14500,0
|
|
20240116,091600,52588310,14500,14520,14520,14500,62
|
|
20240116,091500,51688840,14500,14520,14560,14500,235
|
|
20240116,091400,48274540,14530,14520,14530,14510,123
|
|
20240116,091300,46487480,14520,14520,14520,14520,12
|
|
20240116,091200,46313240,14510,14540,14540,14510,264
|
|
20240116,091100,42477130,14500,14510,14510,14500,1000
|
|
20240116,091000,27976340,14540,14540,14540,14540,0
|
|
20240116,090900,27976340,14540,14540,14540,14540,0
|
|
20240116,090800,27976340,14540,14510,14540,14510,452
|
|
20240116,090700,21404320,14510,14590,14590,14510,901
|
|
20240116,090600,8330580,14510,14600,14600,14510,30
|
|
20240116,090500,7893480,14480,14480,14480,14480,0
|
|
20240116,090400,7893480,14480,14560,14560,14480,159
|
|
20240116,090300,5582710,14560,14620,14620,14560,169
|
|
20240116,090200,3116030,14630,14620,14630,14620,7
|
|
20240116,090100,3013680,14620,14620,14620,14620,10
|
|
20240116,090000,2867480,14630,14630,14630,14630,191
|