583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,183900,1268241430,14120,14120,14120,14120,0
|
|
20240117,183800,1268241430,14120,14120,14120,14120,0
|
|
20240117,183700,1268241430,14120,14120,14120,14120,0
|
|
20240117,183600,1268241430,14120,14120,14120,14120,0
|
|
20240117,183500,1268241430,14120,14120,14120,14120,0
|
|
20240117,183400,1268241430,14120,14120,14120,14120,0
|
|
20240117,183300,1268241430,14120,14120,14120,14120,0
|
|
20240117,183200,1268241430,14120,14120,14120,14120,0
|
|
20240117,183100,1268241430,14120,14120,14120,14120,0
|
|
20240117,183000,1268241430,14120,14120,14120,14120,0
|
|
20240117,182900,1268241430,14120,14120,14120,14120,0
|
|
20240117,182800,1268241430,14120,14120,14120,14120,0
|
|
20240117,182700,1268241430,14120,14120,14120,14120,0
|
|
20240117,182600,1268241430,14120,14120,14120,14120,0
|
|
20240117,182500,1268241430,14120,14120,14120,14120,0
|
|
20240117,182400,1268241430,14120,14120,14120,14120,0
|
|
20240117,182300,1268241430,14120,14120,14120,14120,0
|
|
20240117,182200,1268241430,14120,14120,14120,14120,0
|
|
20240117,182100,1268241430,14120,14120,14120,14120,0
|
|
20240117,182000,1268241430,14120,14120,14120,14120,0
|
|
20240117,181900,1268241430,14120,14120,14120,14120,0
|
|
20240117,181800,1268241430,14120,14120,14120,14120,0
|
|
20240117,181700,1268241430,14120,14120,14120,14120,0
|
|
20240117,181600,1268241430,14120,14120,14120,14120,0
|
|
20240117,181500,1268241430,14120,14120,14120,14120,0
|
|
20240117,181400,1268241430,14120,14120,14120,14120,0
|
|
20240117,181300,1268241430,14120,14120,14120,14120,0
|
|
20240117,181200,1268241430,14120,14120,14120,14120,0
|
|
20240117,181100,1268241430,14120,14120,14120,14120,0
|
|
20240117,181000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,180900,1268241430,14120,14120,14120,14120,0
|
|
20240117,180800,1268241430,14120,14120,14120,14120,0
|
|
20240117,180700,1268241430,14120,14120,14120,14120,0
|
|
20240117,180600,1268241430,14120,14120,14120,14120,0
|
|
20240117,180500,1268241430,14120,14120,14120,14120,0
|
|
20240117,180400,1268241430,14120,14120,14120,14120,0
|
|
20240117,180300,1268241430,14120,14120,14120,14120,0
|
|
20240117,180200,1268241430,14120,14120,14120,14120,0
|
|
20240117,180100,1268241430,14120,14120,14120,14120,0
|
|
20240117,180000,1268241430,14120,14120,14120,14120,0
|
|
20240117,175900,1268241430,14120,14120,14120,14120,0
|
|
20240117,175800,1268241430,14120,14120,14120,14120,0
|
|
20240117,175700,1268241430,14120,14120,14120,14120,0
|
|
20240117,175600,1268241430,14120,14120,14120,14120,0
|
|
20240117,175500,1268241430,14120,14120,14120,14120,0
|
|
20240117,175400,1268241430,14120,14120,14120,14120,0
|
|
20240117,175300,1268241430,14120,14120,14120,14120,0
|
|
20240117,175200,1268241430,14120,14120,14120,14120,0
|
|
20240117,175100,1268241430,14120,14120,14120,14120,0
|
|
20240117,175000,1268241430,14120,14120,14120,14120,0
|
|
20240117,174900,1268241430,14120,14120,14120,14120,0
|
|
20240117,174800,1268241430,14120,14120,14120,14120,0
|
|
20240117,174700,1268241430,14120,14120,14120,14120,0
|
|
20240117,174600,1268241430,14120,14120,14120,14120,0
|
|
20240117,174500,1268241430,14120,14120,14120,14120,0
|
|
20240117,174400,1268241430,14120,14120,14120,14120,0
|
|
20240117,174300,1268241430,14120,14120,14120,14120,0
|
|
20240117,174200,1268241430,14120,14120,14120,14120,0
|
|
20240117,174100,1268241430,14120,14120,14120,14120,0
|
|
20240117,174000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,173900,1268241430,14120,14120,14120,14120,0
|
|
20240117,173800,1268241430,14120,14120,14120,14120,0
|
|
20240117,173700,1268241430,14120,14120,14120,14120,0
|
|
20240117,173600,1268241430,14120,14120,14120,14120,0
|
|
20240117,173500,1268241430,14120,14120,14120,14120,0
|
|
20240117,173400,1268241430,14120,14120,14120,14120,0
|
|
20240117,173300,1268241430,14120,14120,14120,14120,0
|
|
20240117,173200,1268241430,14120,14120,14120,14120,0
|
|
20240117,173100,1268241430,14120,14120,14120,14120,0
|
|
20240117,173000,1268241430,14120,14120,14120,14120,0
|
|
20240117,172900,1268241430,14120,14120,14120,14120,0
|
|
20240117,172800,1268241430,14120,14120,14120,14120,0
|
|
20240117,172700,1268241430,14120,14120,14120,14120,0
|
|
20240117,172600,1268241430,14120,14120,14120,14120,0
|
|
20240117,172500,1268241430,14120,14120,14120,14120,0
|
|
20240117,172400,1268241430,14120,14120,14120,14120,0
|
|
20240117,172300,1268241430,14120,14120,14120,14120,0
|
|
20240117,172200,1268241430,14120,14120,14120,14120,0
|
|
20240117,172100,1268241430,14120,14120,14120,14120,0
|
|
20240117,172000,1268241430,14120,14120,14120,14120,0
|
|
20240117,171900,1268241430,14120,14120,14120,14120,0
|
|
20240117,171800,1268241430,14120,14120,14120,14120,0
|
|
20240117,171700,1268241430,14120,14120,14120,14120,0
|
|
20240117,171600,1268241430,14120,14120,14120,14120,0
|
|
20240117,171500,1268241430,14120,14120,14120,14120,0
|
|
20240117,171400,1268241430,14120,14120,14120,14120,0
|
|
20240117,171300,1268241430,14120,14120,14120,14120,0
|
|
20240117,171200,1268241430,14120,14120,14120,14120,0
|
|
20240117,171100,1268241430,14120,14120,14120,14120,0
|
|
20240117,171000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,170900,1268241430,14120,14120,14120,14120,0
|
|
20240117,170800,1268241430,14120,14120,14120,14120,0
|
|
20240117,170700,1268241430,14120,14120,14120,14120,0
|
|
20240117,170600,1268241430,14120,14120,14120,14120,0
|
|
20240117,170500,1268241430,14120,14120,14120,14120,0
|
|
20240117,170400,1268241430,14120,14120,14120,14120,0
|
|
20240117,170300,1268241430,14120,14120,14120,14120,0
|
|
20240117,170200,1268241430,14120,14120,14120,14120,0
|
|
20240117,170100,1268241430,14120,14120,14120,14120,0
|
|
20240117,170000,1268241430,14120,14120,14120,14120,0
|
|
20240117,165900,1268241430,14120,14120,14120,14120,0
|
|
20240117,165800,1268241430,14120,14120,14120,14120,0
|
|
20240117,165700,1268241430,14120,14120,14120,14120,0
|
|
20240117,165600,1268241430,14120,14120,14120,14120,0
|
|
20240117,165500,1268241430,14120,14120,14120,14120,0
|
|
20240117,165400,1268241430,14120,14120,14120,14120,0
|
|
20240117,165300,1268241430,14120,14120,14120,14120,0
|
|
20240117,165200,1268241430,14120,14120,14120,14120,0
|
|
20240117,165100,1268241430,14120,14120,14120,14120,0
|
|
20240117,165000,1268241430,14120,14120,14120,14120,0
|
|
20240117,164900,1268241430,14120,14120,14120,14120,0
|
|
20240117,164800,1268241430,14120,14120,14120,14120,0
|
|
20240117,164700,1268241430,14120,14120,14120,14120,0
|
|
20240117,164600,1268241430,14120,14120,14120,14120,0
|
|
20240117,164500,1268241430,14120,14120,14120,14120,0
|
|
20240117,164400,1268241430,14120,14120,14120,14120,0
|
|
20240117,164300,1268241430,14120,14120,14120,14120,0
|
|
20240117,164200,1268241430,14120,14120,14120,14120,0
|
|
20240117,164100,1268241430,14120,14120,14120,14120,0
|
|
20240117,164000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,163900,1268241430,14120,14120,14120,14120,0
|
|
20240117,163800,1268241430,14120,14120,14120,14120,0
|
|
20240117,163700,1268241430,14120,14120,14120,14120,0
|
|
20240117,163600,1268241430,14120,14120,14120,14120,0
|
|
20240117,163500,1268241430,14120,14120,14120,14120,0
|
|
20240117,163400,1268241430,14120,14120,14120,14120,0
|
|
20240117,163300,1268241430,14120,14120,14120,14120,0
|
|
20240117,163200,1268241430,14120,14120,14120,14120,0
|
|
20240117,163100,1268241430,14120,14120,14120,14120,0
|
|
20240117,163000,1268241430,14120,14120,14120,14120,0
|
|
20240117,162900,1268241430,14120,14120,14120,14120,0
|
|
20240117,162800,1268241430,14120,14120,14120,14120,0
|
|
20240117,162700,1268241430,14120,14120,14120,14120,0
|
|
20240117,162600,1268241430,14120,14120,14120,14120,0
|
|
20240117,162500,1268241430,14120,14120,14120,14120,0
|
|
20240117,162400,1268241430,14120,14120,14120,14120,0
|
|
20240117,162300,1268241430,14120,14120,14120,14120,0
|
|
20240117,162200,1268241430,14120,14120,14120,14120,0
|
|
20240117,162100,1268241430,14120,14120,14120,14120,0
|
|
20240117,162000,1268241430,14120,14120,14120,14120,0
|
|
20240117,161900,1268241430,14120,14120,14120,14120,0
|
|
20240117,161800,1268241430,14120,14120,14120,14120,0
|
|
20240117,161700,1268241430,14120,14120,14120,14120,0
|
|
20240117,161600,1268241430,14120,14120,14120,14120,0
|
|
20240117,161500,1268241430,14120,14120,14120,14120,0
|
|
20240117,161400,1268241430,14120,14120,14120,14120,0
|
|
20240117,161300,1268241430,14120,14120,14120,14120,0
|
|
20240117,161200,1268241430,14120,14120,14120,14120,0
|
|
20240117,161100,1268241430,14120,14120,14120,14120,0
|
|
20240117,161000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,160900,1268241430,14120,14120,14120,14120,0
|
|
20240117,160800,1268241430,14120,14120,14120,14120,0
|
|
20240117,160700,1268241430,14120,14120,14120,14120,0
|
|
20240117,160600,1268241430,14120,14120,14120,14120,0
|
|
20240117,160500,1268241430,14120,14120,14120,14120,0
|
|
20240117,160400,1268241430,14120,14120,14120,14120,0
|
|
20240117,160300,1268241430,14120,14120,14120,14120,0
|
|
20240117,160200,1268241430,14120,14120,14120,14120,0
|
|
20240117,160100,1268241430,14120,14120,14120,14120,0
|
|
20240117,160000,1268241430,14120,14120,14120,14120,0
|
|
20240117,155900,1268241430,14120,14120,14120,14120,0
|
|
20240117,155800,1268241430,14120,14120,14120,14120,0
|
|
20240117,155700,1268241430,14120,14120,14120,14120,0
|
|
20240117,155600,1268241430,14120,14120,14120,14120,0
|
|
20240117,155500,1268241430,14120,14120,14120,14120,0
|
|
20240117,155400,1268241430,14120,14120,14120,14120,0
|
|
20240117,155300,1268241430,14120,14120,14120,14120,0
|
|
20240117,155200,1268241430,14120,14120,14120,14120,0
|
|
20240117,155100,1268241430,14120,14120,14120,14120,0
|
|
20240117,155000,1268241430,14120,14120,14120,14120,0
|
|
20240117,154900,1268241430,14120,14120,14120,14120,0
|
|
20240117,154800,1268241430,14120,14120,14120,14120,0
|
|
20240117,154700,1268241430,14120,14120,14120,14120,0
|
|
20240117,154600,1268241430,14120,14120,14120,14120,0
|
|
20240117,154500,1268241430,14120,14120,14120,14120,0
|
|
20240117,154400,1268241430,14120,14120,14120,14120,0
|
|
20240117,154300,1268241430,14120,14120,14120,14120,0
|
|
20240117,154200,1268241430,14120,14120,14120,14120,0
|
|
20240117,154100,1268241430,14120,14120,14120,14120,0
|
|
20240117,154000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,153900,1268241430,14120,14120,14120,14120,0
|
|
20240117,153800,1268241430,14120,14120,14120,14120,0
|
|
20240117,153700,1268241430,14120,14120,14120,14120,0
|
|
20240117,153600,1268241430,14120,14120,14120,14120,0
|
|
20240117,153500,1268241430,14120,14120,14120,14120,0
|
|
20240117,153400,1268241430,14120,14120,14120,14120,0
|
|
20240117,153300,1268241430,14120,14120,14120,14120,0
|
|
20240117,153200,1268241430,14120,14120,14120,14120,0
|
|
20240117,153100,1268241430,14120,14120,14120,14120,0
|
|
20240117,153000,1268241430,14120,14120,14120,14120,6068
|
|
20240117,152900,1182561270,14150,14150,14150,14150,0
|
|
20240117,152800,1182561270,14150,14150,14150,14150,0
|
|
20240117,152700,1182561270,14150,14150,14150,14150,0
|
|
20240117,152600,1182561270,14150,14150,14150,14150,0
|
|
20240117,152500,1182561270,14150,14150,14150,14150,0
|
|
20240117,152400,1182561270,14150,14150,14150,14150,0
|
|
20240117,152300,1182561270,14150,14150,14150,14150,0
|
|
20240117,152200,1182561270,14150,14150,14150,14150,0
|
|
20240117,152100,1182561270,14150,14150,14150,14150,0
|
|
20240117,152000,1182561270,14150,14150,14150,14150,0
|
|
20240117,151900,1182561270,14150,14180,14210,14150,282
|
|
20240117,151800,1178558230,14150,14190,14190,14130,441
|
|
20240117,151700,1172316070,14190,14190,14190,14180,131
|
|
20240117,151600,1170457230,14180,14180,14190,14180,141
|
|
20240117,151500,1168457680,14190,14190,14190,14180,150
|
|
20240117,151400,1166329250,14200,14190,14200,14190,50
|
|
20240117,151300,1165619280,14200,14200,14200,14200,35
|
|
20240117,151200,1165122280,14190,14200,14210,14190,76
|
|
20240117,151100,1164042760,14210,14220,14220,14210,83
|
|
20240117,151000,1162862870,14210,14230,14230,14210,151
|
|
20240117,150900,1160716050,14230,14220,14230,14220,131
|
|
20240117,150800,1158852280,14220,14200,14220,14200,91
|
|
20240117,150700,1157558540,14200,14190,14200,14190,488
|
|
20240117,150600,1150629520,14180,14180,14180,14170,1408
|
|
20240117,150500,1130664120,14180,14180,14180,14170,55
|
|
20240117,150400,1129884250,14180,14180,14180,14180,58
|
|
20240117,150300,1129061810,14190,14170,14190,14160,379
|
|
20240117,150200,1123691430,14160,14170,14170,14160,58
|
|
20240117,150100,1122870050,14170,14170,14170,14170,0
|
|
20240117,150000,1122870050,14170,14150,14170,14150,24
|
|
20240117,145900,1122530270,14150,14160,14160,14150,23
|
|
20240117,145800,1122204650,14150,14150,14150,14150,0
|
|
20240117,145700,1122204650,14150,14170,14170,14150,30
|
|
20240117,145600,1121779630,14160,14160,14160,14160,12
|
|
20240117,145500,1121609710,14150,14160,14160,14150,19
|
|
20240117,145400,1121340690,14170,14190,14190,14170,30
|
|
20240117,145300,1120915090,14180,14180,14180,14180,0
|
|
20240117,145200,1120915090,14180,14180,14180,14180,249
|
|
20240117,145100,1117384270,14190,14200,14210,14190,65
|
|
20240117,145000,1116461320,14180,14200,14200,14180,168
|
|
20240117,144900,1114075900,14200,14180,14200,14170,202
|
|
20240117,144800,1111207760,14200,14200,14200,14160,88
|
|
20240117,144700,1109958740,14160,14180,14200,14160,313
|
|
20240117,144600,1105517500,14160,14180,14180,14160,31
|
|
20240117,144500,1105077980,14210,14210,14210,14200,26
|
|
20240117,144400,1104708660,14180,14210,14210,14180,737
|
|
20240117,144300,1094236370,14220,14220,14220,14220,5
|
|
20240117,144200,1094165270,14220,14130,14220,14130,2239
|
|
20240117,144100,1062373520,14110,14120,14120,14110,27
|
|
20240117,144000,1061992530,14110,14130,14130,14110,42
|
|
20240117,143900,1061399260,14130,14110,14140,14110,88
|
|
20240117,143800,1060156330,14110,14120,14120,14110,23
|
|
20240117,143700,1059831700,14110,14140,14140,14110,106
|
|
20240117,143600,1058334000,14140,14140,14160,14120,410
|
|
20240117,143500,1052531840,14130,14130,14130,14130,25
|
|
20240117,143400,1052178590,14130,14130,14180,14130,975
|
|
20240117,143300,1038385190,14130,14110,14200,14090,916
|
|
20240117,143200,1025437680,14090,14090,14090,14090,0
|
|
20240117,143100,1025437680,14090,14090,14090,14090,14
|
|
20240117,143000,1025240420,14090,14100,14100,14090,89
|
|
20240117,142900,1023985950,14100,14140,14140,14090,1183
|
|
20240117,142800,1007281310,14140,14140,14160,14140,33
|
|
20240117,142700,1006814350,14140,14140,14140,14140,126
|
|
20240117,142600,1005032710,14140,14140,14140,14140,14
|
|
20240117,142500,1004834750,14140,14150,14150,14140,66
|
|
20240117,142400,1003901210,14160,14160,14160,14160,0
|
|
20240117,142300,1003901210,14160,14170,14170,14160,55
|
|
20240117,142200,1003121960,14200,14200,14200,14200,45
|
|
20240117,142100,1002482960,14200,14180,14200,14170,34
|
|
20240117,142000,1002000820,14180,14200,14210,14180,186
|
|
20240117,141900,999359070,14200,14180,14200,14170,360
|
|
20240117,141800,994249180,14170,14160,14170,14160,56
|
|
20240117,141700,993456070,14160,14160,14160,14160,16
|
|
20240117,141600,993229510,14160,14160,14160,14160,0
|
|
20240117,141500,993229510,14160,14170,14170,14150,253
|
|
20240117,141400,989644840,14170,14170,14170,14170,156
|
|
20240117,141300,987434320,14150,14150,14150,14140,80
|
|
20240117,141200,986302460,14150,14140,14150,14130,48
|
|
20240117,141100,985623700,14140,14140,14140,14130,69
|
|
20240117,141000,984648070,14140,14100,14140,14100,122
|
|
20240117,140900,982925520,14090,14060,14110,14050,1765
|
|
20240117,140800,958069610,14050,14050,14050,14050,33
|
|
20240117,140700,957605960,14050,14050,14060,14050,141
|
|
20240117,140600,955624460,14050,14070,14080,14050,195
|
|
20240117,140500,952882150,14070,14110,14110,14070,34
|
|
20240117,140400,952402640,14110,14090,14120,14070,1036
|
|
20240117,140300,937788390,14090,14090,14100,14070,195
|
|
20240117,140200,935042250,14120,14120,14120,14120,0
|
|
20240117,140100,935042250,14120,14130,14130,14090,200
|
|
20240117,140000,932220100,14160,14160,14160,14160,0
|
|
20240117,135900,932220100,14160,14150,14160,14140,634
|
|
20240117,135800,923243740,14150,14140,14150,14120,83
|
|
20240117,135700,922070150,14140,14130,14140,14130,50
|
|
20240117,135600,921363390,14160,14160,14160,14160,0
|
|
20240117,135500,921363390,14160,14160,14160,14160,0
|
|
20240117,135400,921363390,14160,14160,14160,14160,4
|
|
20240117,135300,921306750,14120,14090,14200,14090,264
|
|
20240117,135200,917574330,14090,14120,14120,14090,14
|
|
20240117,135100,917376950,14100,14100,14100,14100,0
|
|
20240117,135000,917376950,14100,14100,14100,14100,60
|
|
20240117,134900,916530950,14100,14130,14130,14100,588
|
|
20240117,134800,908232180,14120,14120,14120,14120,128
|
|
20240117,134700,906424820,14170,14140,14170,14100,352
|
|
20240117,134600,901447960,14190,14180,14190,14180,110
|
|
20240117,134500,899887920,14100,14100,14100,14100,16
|
|
20240117,134400,899662320,14090,14100,14200,14090,1069
|
|
20240117,134300,884519280,14100,14120,14150,14100,133
|
|
20240117,134200,882642610,14100,14050,14140,14050,1004
|
|
20240117,134100,868505540,14040,14050,14070,14040,594
|
|
20240117,134000,860154230,14050,14020,14050,14010,307
|
|
20240117,133900,855846570,14020,14030,14030,14020,14
|
|
20240117,133800,855650170,14030,14010,14030,14010,17
|
|
20240117,133700,855411980,14010,14040,14040,14010,3780
|
|
20240117,133600,802401960,14050,14060,14060,14050,23
|
|
20240117,133500,802078690,14060,14060,14060,14060,0
|
|
20240117,133400,802078690,14060,14040,14060,14030,252
|
|
20240117,133300,798540700,14040,14050,14050,14030,100
|
|
20240117,133200,797135900,14020,14040,14040,14020,156
|
|
20240117,133100,794948260,14040,14070,14070,14040,817
|
|
20240117,133000,783455650,14070,14080,14080,14070,848
|
|
20240117,132900,771516240,14080,14090,14100,14080,1246
|
|
20240117,132800,753960380,14090,14090,14090,14090,28
|
|
20240117,132700,753565860,14090,14100,14100,14090,63
|
|
20240117,132600,752677890,14090,14090,14090,14090,23
|
|
20240117,132500,752353820,14090,14110,14110,14090,21
|
|
20240117,132400,752057550,14090,14110,14110,14090,268
|
|
20240117,132300,748278120,14120,14120,14120,14120,0
|
|
20240117,132200,748278120,14120,14090,14120,14090,130
|
|
20240117,132100,746444230,14120,14120,14120,14120,0
|
|
20240117,132000,746444230,14120,14120,14120,14120,2
|
|
20240117,131900,746415990,14090,14090,14090,14090,280
|
|
20240117,131800,742470790,14090,14090,14090,14090,62
|
|
20240117,131700,741597210,14090,14090,14090,14090,0
|
|
20240117,131600,741597210,14090,14090,14090,14090,16
|
|
20240117,131500,741371770,14090,14090,14090,14090,96
|
|
20240117,131400,740019130,14090,14100,14100,14090,550
|
|
20240117,131300,732264150,14100,14100,14100,14100,75
|
|
20240117,131200,731206650,14100,14100,14100,14100,31
|
|
20240117,131100,730769550,14100,14100,14120,14100,20
|
|
20240117,131000,730487490,14100,14120,14120,14100,112
|
|
20240117,130900,728906290,14110,14100,14110,14100,49
|
|
20240117,130800,728215380,14100,14100,14100,14100,50
|
|
20240117,130700,727510380,14100,14100,14100,14100,211
|
|
20240117,130600,724535280,14100,14110,14110,14100,80
|
|
20240117,130500,723406670,14120,14110,14120,14110,25
|
|
20240117,130400,723053730,14100,14100,14100,14100,15
|
|
20240117,130300,722842230,14110,14110,14110,14110,0
|
|
20240117,130200,722842230,14110,14100,14110,14100,106
|
|
20240117,130100,721347090,14100,14100,14100,14090,1070
|
|
20240117,130000,706260130,14100,14120,14120,14100,26
|
|
20240117,125900,705893170,14100,14100,14100,14100,63
|
|
20240117,125800,705004870,14100,14100,14100,14100,0
|
|
20240117,125700,705004870,14100,14110,14110,14100,203
|
|
20240117,125600,702140650,14100,14100,14110,14100,646
|
|
20240117,125500,693029910,14100,14120,14120,14100,401
|
|
20240117,125400,687371860,14120,14110,14120,14110,16
|
|
20240117,125300,687146090,14110,14110,14110,14110,36
|
|
20240117,125200,686638130,14120,14140,14140,14120,17
|
|
20240117,125100,686398000,14140,14140,14140,14140,2
|
|
20240117,125000,686369720,14140,14140,14140,14140,14
|
|
20240117,124900,686171760,14140,14110,14140,14110,75
|
|
20240117,124800,685112010,14110,14110,14110,14110,0
|
|
20240117,124700,685112010,14110,14110,14110,14110,41
|
|
20240117,124600,684533500,14110,14110,14110,14110,15
|
|
20240117,124500,684321850,14110,14110,14110,14110,0
|
|
20240117,124400,684321850,14110,14110,14110,14110,56
|
|
20240117,124300,683531690,14110,14110,14110,14110,0
|
|
20240117,124200,683531690,14110,14120,14120,14110,84
|
|
20240117,124100,682346120,14120,14160,14160,14120,12
|
|
20240117,124000,682176600,14120,14110,14160,14110,1132
|
|
20240117,123900,666183110,14110,14120,14120,14110,29
|
|
20240117,123800,665773870,14120,14120,14120,14120,7
|
|
20240117,123700,665675030,14110,14110,14110,14110,81
|
|
20240117,123600,664532120,14120,14130,14130,14120,7
|
|
20240117,123500,664433220,14130,14130,14130,14130,0
|
|
20240117,123400,664433220,14130,14130,14130,14130,56
|
|
20240117,123300,663641940,14130,14130,14130,14130,0
|
|
20240117,123200,663641940,14130,14130,14130,14130,15
|
|
20240117,123100,663429990,14140,14140,14140,14140,0
|
|
20240117,123000,663429990,14140,14130,14140,14130,20
|
|
20240117,122900,663147380,14140,14140,14140,14140,0
|
|
20240117,122800,663147380,14140,14130,14140,14130,3
|
|
20240117,122700,663104970,14140,14150,14150,14140,14
|
|
20240117,122600,662906930,14150,14150,14150,14150,9
|
|
20240117,122500,662779580,14150,14150,14150,14150,31
|
|
20240117,122400,662340930,14150,14140,14150,14140,63
|
|
20240117,122300,661449490,14140,14140,14140,14140,7
|
|
20240117,122200,661350510,14140,14120,14140,14110,678
|
|
20240117,122100,651779540,14120,14120,14120,14110,329
|
|
20240117,122000,647136230,14120,14110,14120,14110,163
|
|
20240117,121900,644834880,14110,14110,14110,14110,315
|
|
20240117,121800,640390230,14110,14120,14120,14110,189
|
|
20240117,121700,637721850,14120,14120,14120,14120,15
|
|
20240117,121600,637510050,14120,14130,14130,14120,4
|
|
20240117,121500,637453560,14130,14140,14140,14120,155
|
|
20240117,121400,635262980,14140,14140,14140,14140,7
|
|
20240117,121300,635164000,14130,14130,14130,14130,70
|
|
20240117,121200,634174900,14120,14120,14120,14120,89
|
|
20240117,121100,632918220,14120,14120,14120,14120,7
|
|
20240117,121000,632819380,14130,14120,14130,14110,124
|
|
20240117,120900,631069610,14120,14120,14120,14110,64
|
|
20240117,120800,630165960,14120,14120,14120,14120,29
|
|
20240117,120700,629756480,14130,14130,14130,14130,2
|
|
20240117,120600,629728220,14120,14120,14120,14120,67
|
|
20240117,120500,628782180,14120,14120,14120,14120,24
|
|
20240117,120400,628443300,14120,14120,14120,14120,0
|
|
20240117,120300,628443300,14120,14120,14120,14120,19
|
|
20240117,120200,628175020,14130,14130,14130,14130,1
|
|
20240117,120100,628160890,14120,14120,14120,14120,0
|
|
20240117,120000,628160890,14120,14140,14140,14120,338
|
|
20240117,115900,623386270,14140,14140,14140,14140,1
|
|
20240117,115800,623372130,14130,14130,14130,14130,7
|
|
20240117,115700,623273220,14130,14130,14130,14130,33
|
|
20240117,115600,622806930,14140,14140,14140,14140,2
|
|
20240117,115500,622778650,14130,14130,14130,14130,26
|
|
20240117,115400,622411270,14130,14130,14130,14130,0
|
|
20240117,115300,622411270,14130,14130,14150,14130,54
|
|
20240117,115200,621648220,14130,14130,14130,14130,10
|
|
20240117,115100,621506920,14130,14120,14130,14120,137
|
|
20240117,115000,619571320,14110,14130,14130,14110,29
|
|
20240117,114900,619161830,14130,14130,14130,14130,1
|
|
20240117,114800,619147700,14120,14130,14130,14120,19
|
|
20240117,114700,618879400,14130,14130,14130,14130,36
|
|
20240117,114600,618370720,14130,14140,14190,14130,328
|
|
20240117,114500,613725790,14150,14190,14190,14150,163
|
|
20240117,114400,611418090,14140,14140,14140,14140,10
|
|
20240117,114300,611276690,14200,14140,14200,14130,372
|
|
20240117,114200,606008650,14110,14110,14110,14110,96
|
|
20240117,114100,604654090,14110,14120,14120,14110,599
|
|
20240117,114000,596202190,14140,14130,14140,14130,8
|
|
20240117,113900,596089140,14130,14110,14130,14110,543
|
|
20240117,113800,588425750,14110,14110,14110,14110,47
|
|
20240117,113700,587762580,14130,14110,14130,14110,272
|
|
20240117,113600,583924640,14110,14110,14120,14110,66
|
|
20240117,113500,582993290,14130,14110,14130,14110,32
|
|
20240117,113400,582541750,14110,14120,14120,14110,380
|
|
20240117,113300,577179840,14140,14140,14140,14140,0
|
|
20240117,113200,577179840,14140,14120,14140,14110,298
|
|
20240117,113100,572974630,14110,14120,14120,14110,25
|
|
20240117,113000,572621830,14120,14110,14120,14110,15
|
|
20240117,112900,572410110,14110,14130,14130,14110,19
|
|
20240117,112800,572141930,14110,14110,14110,14110,23
|
|
20240117,112700,571817400,14140,14140,14140,14140,0
|
|
20240117,112600,571817400,14140,14110,14140,14110,16
|
|
20240117,112500,571591610,14110,14100,14110,14100,123
|
|
20240117,112400,569856390,14110,14110,14110,14100,175
|
|
20240117,112300,567388730,14100,14100,14100,14100,172
|
|
20240117,112200,564963530,14100,14120,14120,14100,2755
|
|
20240117,112100,526083920,14140,14140,14140,14140,7
|
|
20240117,112000,525984940,14140,14140,14140,14140,0
|
|
20240117,111900,525984940,14140,14140,14140,14120,1206
|
|
20240117,111800,508936490,14160,14150,14160,14150,160
|
|
20240117,111700,506672480,14150,14150,14150,14150,0
|
|
20240117,111600,506672480,14150,14160,14160,14150,66
|
|
20240117,111500,505738530,14160,14160,14160,14160,35
|
|
20240117,111400,505242930,14150,14150,14150,14150,23
|
|
20240117,111300,504917480,14160,14150,14160,14150,72
|
|
20240117,111200,503898570,14150,14150,14150,14150,15
|
|
20240117,111100,503686320,14150,14150,14150,14150,7
|
|
20240117,111000,503587270,14170,14150,14170,14150,31
|
|
20240117,110900,503148600,14150,14150,14150,14150,16
|
|
20240117,110800,502922200,14170,14170,14170,14170,0
|
|
20240117,110700,502922200,14170,14160,14170,14160,16
|
|
20240117,110600,502695630,14170,14170,14170,14170,0
|
|
20240117,110500,502695630,14170,14150,14170,14150,7
|
|
20240117,110400,502596560,14160,14160,14160,14150,13
|
|
20240117,110300,502412520,14170,14170,14170,14170,9
|
|
20240117,110200,502284990,14170,14170,14170,14170,7
|
|
20240117,110100,502185800,14170,14160,14170,14140,102
|
|
20240117,110000,500741620,14160,14160,14160,14160,160
|
|
20240117,105900,498476020,14160,14160,14160,14150,111
|
|
20240117,105800,496904620,14160,14160,14160,14160,0
|
|
20240117,105700,496904620,14160,14140,14160,14140,529
|
|
20240117,105600,489421220,14140,14160,14160,14140,57
|
|
20240117,105500,488614640,14160,14150,14160,14150,501
|
|
20240117,105400,481525480,14160,14160,14160,14160,45
|
|
20240117,105300,480888280,14160,14160,14160,14160,50
|
|
20240117,105200,480180280,14180,14180,14180,14180,50
|
|
20240117,105100,479471280,14180,14200,14200,14180,56
|
|
20240117,105000,478677180,14180,14180,14180,14180,16
|
|
20240117,104900,478450300,14200,14200,14200,14200,0
|
|
20240117,104800,478450300,14200,14200,14200,14200,1
|
|
20240117,104700,478436100,14200,14200,14200,14200,1
|
|
20240117,104600,478421900,14180,14180,14180,14180,16
|
|
20240117,104500,478195020,14180,14190,14190,14180,261
|
|
20240117,104400,474493270,14190,14190,14190,14190,16
|
|
20240117,104300,474266230,14190,14200,14200,14190,190
|
|
20240117,104200,471569130,14210,14200,14210,14200,16
|
|
20240117,104100,471341920,14210,14210,14210,14210,0
|
|
20240117,104000,471341920,14210,14210,14210,14210,2
|
|
20240117,103900,471313500,14200,14200,14200,14200,15
|
|
20240117,103800,471100500,14200,14200,14200,14200,65
|
|
20240117,103700,470177500,14190,14200,14200,14190,16
|
|
20240117,103600,469950310,14200,14200,14200,14200,122
|
|
20240117,103500,468217910,14210,14220,14220,14210,161
|
|
20240117,103400,465929900,14230,14230,14230,14230,4
|
|
20240117,103300,465872980,14230,14230,14230,14230,31
|
|
20240117,103200,465431850,14220,14220,14220,14220,16
|
|
20240117,103100,465204330,14230,14230,14230,14230,20
|
|
20240117,103000,464919730,14220,14220,14220,14220,15
|
|
20240117,102900,464706430,14220,14220,14220,14220,60
|
|
20240117,102800,463853230,14220,14220,14220,14220,9
|
|
20240117,102700,463725250,14220,14210,14220,14210,18
|
|
20240117,102600,463469450,14220,14220,14220,14220,10
|
|
20240117,102500,463327250,14220,14220,14230,14220,72
|
|
20240117,102400,462303300,14230,14220,14230,14220,413
|
|
20240117,102300,456429940,14210,14200,14210,14200,94
|
|
20240117,102200,455094690,14200,14200,14200,14200,0
|
|
20240117,102100,455094690,14200,14200,14200,14200,5
|
|
20240117,102000,455023690,14200,14200,14200,14200,0
|
|
20240117,101900,455023690,14200,14220,14220,14200,1121
|
|
20240117,101800,439093330,14230,14230,14230,14230,0
|
|
20240117,101700,439093330,14230,14230,14230,14230,7
|
|
20240117,101600,438993720,14230,14230,14230,14230,2
|
|
20240117,101500,438965260,14220,14220,14220,14220,32
|
|
20240117,101400,438510220,14230,14230,14230,14230,1
|
|
20240117,101300,438495990,14230,14240,14240,14230,47
|
|
20240117,101200,437827160,14250,14250,14250,14250,51
|
|
20240117,101100,437100410,14260,14300,14300,14260,744
|
|
20240117,101000,426488170,14300,14250,14300,14250,445
|
|
20240117,100900,420135300,14250,14250,14250,14250,135
|
|
20240117,100800,418211550,14260,14220,14260,14220,759
|
|
20240117,100700,407401600,14220,14210,14220,14210,250
|
|
20240117,100600,403847150,14210,14210,14210,14210,116
|
|
20240117,100500,402198790,14210,14210,14210,14210,123
|
|
20240117,100400,400450960,14210,14200,14210,14200,615
|
|
20240117,100300,391715860,14200,14170,14200,14170,528
|
|
20240117,100200,384224070,14170,14170,14170,14170,0
|
|
20240117,100100,384224070,14170,14170,14170,14170,6
|
|
20240117,100000,384139050,14140,14140,14140,14140,0
|
|
20240117,095900,384139050,14140,14140,14140,14140,0
|
|
20240117,095800,384139050,14140,14140,14140,14140,0
|
|
20240117,095700,384139050,14140,14140,14140,14140,20
|
|
20240117,095600,383856250,14140,14140,14140,14140,128
|
|
20240117,095500,382046330,14140,14140,14140,14140,20
|
|
20240117,095400,381763530,14140,14140,14140,14140,0
|
|
20240117,095300,381763530,14140,14150,14150,14140,286
|
|
20240117,095200,377717840,14150,14150,14150,14150,0
|
|
20240117,095100,377717840,14150,14150,14160,14150,51
|
|
20240117,095000,376996170,14150,14150,14150,14150,153
|
|
20240117,094900,374831220,14150,14150,14150,14150,599
|
|
20240117,094800,366355370,14150,14180,14180,14150,711
|
|
20240117,094700,356284570,14170,14170,14170,14170,7
|
|
20240117,094600,356185380,14170,14190,14190,14170,324
|
|
20240117,094500,351592190,14200,14190,14200,14190,6
|
|
20240117,094400,351507030,14200,14200,14200,14200,0
|
|
20240117,094300,351507030,14200,14200,14200,14200,0
|
|
20240117,094200,351507030,14200,14200,14200,14200,0
|
|
20240117,094100,351507030,14200,14210,14210,14200,8
|
|
20240117,094000,351393380,14220,14210,14220,14210,20
|
|
20240117,093900,351109060,14210,14170,14210,14170,419
|
|
20240117,093800,345162250,14170,14170,14170,14170,283
|
|
20240117,093700,341152140,14160,14160,14160,14160,0
|
|
20240117,093600,341152140,14160,14170,14170,14160,740
|
|
20240117,093500,330667340,14220,14200,14220,14190,683
|
|
20240117,093400,320969560,14200,14200,14200,14200,40
|
|
20240117,093300,320401560,14180,14180,14180,14180,293
|
|
20240117,093200,316246820,14180,14180,14180,14180,278
|
|
20240117,093100,312304780,14200,14180,14250,14180,1286
|
|
20240117,093000,294042790,14170,14140,14170,14140,124
|
|
20240117,092900,292285890,14170,14170,14170,14170,240
|
|
20240117,092800,288885090,14170,14150,14170,14150,211
|
|
20240117,092700,285897650,14110,14100,14110,14100,738
|
|
20240117,092600,275490480,14120,14100,14120,14100,372
|
|
20240117,092500,270239040,14100,14080,14100,14080,1344
|
|
20240117,092400,251290580,14060,14050,14060,14050,523
|
|
20240117,092300,243940470,14030,14070,14080,14030,416
|
|
20240117,092200,238093320,14060,14050,14060,14050,101
|
|
20240117,092100,236673760,14040,14040,14060,14040,262
|
|
20240117,092000,232993660,14040,14010,14050,14000,3271
|
|
20240117,091900,187180790,14060,14060,14060,14020,1923
|
|
20240117,091800,160174030,14060,14070,14070,14060,722
|
|
20240117,091700,150021240,14070,14070,14070,14070,370
|
|
20240117,091600,144815340,14060,14090,14090,14060,791
|
|
20240117,091500,133683780,14100,14150,14150,14080,1532
|
|
20240117,091400,112073480,14160,14150,14160,14150,3
|
|
20240117,091300,112031020,14160,14150,14170,14150,43
|
|
20240117,091200,111422510,14130,14130,14130,14130,0
|
|
20240117,091100,111422510,14130,14200,14200,14120,848
|
|
20240117,091000,99423280,14220,14200,14260,14200,1093
|
|
20240117,090900,83865330,14200,14160,14240,14160,1960
|
|
20240117,090800,56006270,14190,14190,14190,14160,403
|
|
20240117,090700,50288950,14210,14210,14210,14180,696
|
|
20240117,090600,40417090,14210,14220,14220,14210,99
|
|
20240117,090500,39009410,14220,14230,14230,14220,31
|
|
20240117,090400,38568290,14230,14230,14230,14230,0
|
|
20240117,090300,38568290,14230,14150,14230,14120,338
|
|
20240117,090200,33789150,14150,14210,14210,14120,1173
|
|
20240117,090100,17191880,14210,14200,14270,14200,269
|
|
20240117,090000,13365060,14200,14210,14230,14160,941
|