583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,183900,1501875000,14600,14600,14600,14600,0
|
|
20240118,183800,1501875000,14600,14600,14600,14600,0
|
|
20240118,183700,1501875000,14600,14600,14600,14600,0
|
|
20240118,183600,1501875000,14600,14600,14600,14600,0
|
|
20240118,183500,1501875000,14600,14600,14600,14600,0
|
|
20240118,183400,1501875000,14600,14600,14600,14600,0
|
|
20240118,183300,1501875000,14600,14600,14600,14600,0
|
|
20240118,183200,1501875000,14600,14600,14600,14600,0
|
|
20240118,183100,1501875000,14600,14600,14600,14600,0
|
|
20240118,183000,1501875000,14600,14600,14600,14600,0
|
|
20240118,182900,1501875000,14600,14600,14600,14600,0
|
|
20240118,182800,1501875000,14600,14600,14600,14600,0
|
|
20240118,182700,1501875000,14600,14600,14600,14600,0
|
|
20240118,182600,1501875000,14600,14600,14600,14600,0
|
|
20240118,182500,1501875000,14600,14600,14600,14600,0
|
|
20240118,182400,1501875000,14600,14600,14600,14600,0
|
|
20240118,182300,1501875000,14600,14600,14600,14600,0
|
|
20240118,182200,1501875000,14600,14600,14600,14600,0
|
|
20240118,182100,1501875000,14600,14600,14600,14600,0
|
|
20240118,182000,1501875000,14600,14600,14600,14600,0
|
|
20240118,181900,1501875000,14600,14600,14600,14600,0
|
|
20240118,181800,1501875000,14600,14600,14600,14600,0
|
|
20240118,181700,1501875000,14600,14600,14600,14600,0
|
|
20240118,181600,1501875000,14600,14600,14600,14600,0
|
|
20240118,181500,1501875000,14600,14600,14600,14600,0
|
|
20240118,181400,1501875000,14600,14600,14600,14600,0
|
|
20240118,181300,1501875000,14600,14600,14600,14600,0
|
|
20240118,181200,1501875000,14600,14600,14600,14600,0
|
|
20240118,181100,1501875000,14600,14600,14600,14600,0
|
|
20240118,181000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,180900,1501875000,14600,14600,14600,14600,0
|
|
20240118,180800,1501875000,14600,14600,14600,14600,0
|
|
20240118,180700,1501875000,14600,14600,14600,14600,0
|
|
20240118,180600,1501875000,14600,14600,14600,14600,0
|
|
20240118,180500,1501875000,14600,14600,14600,14600,0
|
|
20240118,180400,1501875000,14600,14600,14600,14600,0
|
|
20240118,180300,1501875000,14600,14600,14600,14600,0
|
|
20240118,180200,1501875000,14600,14600,14600,14600,0
|
|
20240118,180100,1501875000,14600,14600,14600,14600,0
|
|
20240118,180000,1501875000,14600,14600,14600,14600,0
|
|
20240118,175900,1501875000,14600,14600,14600,14600,0
|
|
20240118,175800,1501875000,14600,14600,14600,14600,0
|
|
20240118,175700,1501875000,14600,14600,14600,14600,0
|
|
20240118,175600,1501875000,14600,14600,14600,14600,0
|
|
20240118,175500,1501875000,14600,14600,14600,14600,0
|
|
20240118,175400,1501875000,14600,14600,14600,14600,0
|
|
20240118,175300,1501875000,14600,14600,14600,14600,0
|
|
20240118,175200,1501875000,14600,14600,14600,14600,0
|
|
20240118,175100,1501875000,14600,14600,14600,14600,0
|
|
20240118,175000,1501875000,14600,14600,14600,14600,0
|
|
20240118,174900,1501875000,14600,14600,14600,14600,0
|
|
20240118,174800,1501875000,14600,14600,14600,14600,0
|
|
20240118,174700,1501875000,14600,14600,14600,14600,0
|
|
20240118,174600,1501875000,14600,14600,14600,14600,0
|
|
20240118,174500,1501875000,14600,14600,14600,14600,0
|
|
20240118,174400,1501875000,14600,14600,14600,14600,0
|
|
20240118,174300,1501875000,14600,14600,14600,14600,0
|
|
20240118,174200,1501875000,14600,14600,14600,14600,0
|
|
20240118,174100,1501875000,14600,14600,14600,14600,0
|
|
20240118,174000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,173900,1501875000,14600,14600,14600,14600,0
|
|
20240118,173800,1501875000,14600,14600,14600,14600,0
|
|
20240118,173700,1501875000,14600,14600,14600,14600,0
|
|
20240118,173600,1501875000,14600,14600,14600,14600,0
|
|
20240118,173500,1501875000,14600,14600,14600,14600,0
|
|
20240118,173400,1501875000,14600,14600,14600,14600,0
|
|
20240118,173300,1501875000,14600,14600,14600,14600,0
|
|
20240118,173200,1501875000,14600,14600,14600,14600,0
|
|
20240118,173100,1501875000,14600,14600,14600,14600,0
|
|
20240118,173000,1501875000,14600,14600,14600,14600,0
|
|
20240118,172900,1501875000,14600,14600,14600,14600,0
|
|
20240118,172800,1501875000,14600,14600,14600,14600,0
|
|
20240118,172700,1501875000,14600,14600,14600,14600,0
|
|
20240118,172600,1501875000,14600,14600,14600,14600,0
|
|
20240118,172500,1501875000,14600,14600,14600,14600,0
|
|
20240118,172400,1501875000,14600,14600,14600,14600,0
|
|
20240118,172300,1501875000,14600,14600,14600,14600,0
|
|
20240118,172200,1501875000,14600,14600,14600,14600,0
|
|
20240118,172100,1501875000,14600,14600,14600,14600,0
|
|
20240118,172000,1501875000,14600,14600,14600,14600,0
|
|
20240118,171900,1501875000,14600,14600,14600,14600,0
|
|
20240118,171800,1501875000,14600,14600,14600,14600,0
|
|
20240118,171700,1501875000,14600,14600,14600,14600,0
|
|
20240118,171600,1501875000,14600,14600,14600,14600,0
|
|
20240118,171500,1501875000,14600,14600,14600,14600,0
|
|
20240118,171400,1501875000,14600,14600,14600,14600,0
|
|
20240118,171300,1501875000,14600,14600,14600,14600,0
|
|
20240118,171200,1501875000,14600,14600,14600,14600,0
|
|
20240118,171100,1501875000,14600,14600,14600,14600,0
|
|
20240118,171000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,170900,1501875000,14600,14600,14600,14600,0
|
|
20240118,170800,1501875000,14600,14600,14600,14600,0
|
|
20240118,170700,1501875000,14600,14600,14600,14600,0
|
|
20240118,170600,1501875000,14600,14600,14600,14600,0
|
|
20240118,170500,1501875000,14600,14600,14600,14600,0
|
|
20240118,170400,1501875000,14600,14600,14600,14600,0
|
|
20240118,170300,1501875000,14600,14600,14600,14600,0
|
|
20240118,170200,1501875000,14600,14600,14600,14600,0
|
|
20240118,170100,1501875000,14600,14600,14600,14600,0
|
|
20240118,170000,1501875000,14600,14600,14600,14600,0
|
|
20240118,165900,1501875000,14600,14600,14600,14600,0
|
|
20240118,165800,1501875000,14600,14600,14600,14600,0
|
|
20240118,165700,1501875000,14600,14600,14600,14600,0
|
|
20240118,165600,1501875000,14600,14600,14600,14600,0
|
|
20240118,165500,1501875000,14600,14600,14600,14600,0
|
|
20240118,165400,1501875000,14600,14600,14600,14600,0
|
|
20240118,165300,1501875000,14600,14600,14600,14600,0
|
|
20240118,165200,1501875000,14600,14600,14600,14600,0
|
|
20240118,165100,1501875000,14600,14600,14600,14600,0
|
|
20240118,165000,1501875000,14600,14600,14600,14600,0
|
|
20240118,164900,1501875000,14600,14600,14600,14600,0
|
|
20240118,164800,1501875000,14600,14600,14600,14600,0
|
|
20240118,164700,1501875000,14600,14600,14600,14600,0
|
|
20240118,164600,1501875000,14600,14600,14600,14600,0
|
|
20240118,164500,1501875000,14600,14600,14600,14600,0
|
|
20240118,164400,1501875000,14600,14600,14600,14600,0
|
|
20240118,164300,1501875000,14600,14600,14600,14600,0
|
|
20240118,164200,1501875000,14600,14600,14600,14600,0
|
|
20240118,164100,1501875000,14600,14600,14600,14600,0
|
|
20240118,164000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,163900,1501875000,14600,14600,14600,14600,0
|
|
20240118,163800,1501875000,14600,14600,14600,14600,0
|
|
20240118,163700,1501875000,14600,14600,14600,14600,0
|
|
20240118,163600,1501875000,14600,14600,14600,14600,0
|
|
20240118,163500,1501875000,14600,14600,14600,14600,0
|
|
20240118,163400,1501875000,14600,14600,14600,14600,0
|
|
20240118,163300,1501875000,14600,14600,14600,14600,0
|
|
20240118,163200,1501875000,14600,14600,14600,14600,0
|
|
20240118,163100,1501875000,14600,14600,14600,14600,0
|
|
20240118,163000,1501875000,14600,14600,14600,14600,0
|
|
20240118,162900,1501875000,14600,14600,14600,14600,0
|
|
20240118,162800,1501875000,14600,14600,14600,14600,0
|
|
20240118,162700,1501875000,14600,14600,14600,14600,0
|
|
20240118,162600,1501875000,14600,14600,14600,14600,0
|
|
20240118,162500,1501875000,14600,14600,14600,14600,0
|
|
20240118,162400,1501875000,14600,14600,14600,14600,0
|
|
20240118,162300,1501875000,14600,14600,14600,14600,0
|
|
20240118,162200,1501875000,14600,14600,14600,14600,0
|
|
20240118,162100,1501875000,14600,14600,14600,14600,0
|
|
20240118,162000,1501875000,14600,14600,14600,14600,0
|
|
20240118,161900,1501875000,14600,14600,14600,14600,0
|
|
20240118,161800,1501875000,14600,14600,14600,14600,0
|
|
20240118,161700,1501875000,14600,14600,14600,14600,0
|
|
20240118,161600,1501875000,14600,14600,14600,14600,0
|
|
20240118,161500,1501875000,14600,14600,14600,14600,0
|
|
20240118,161400,1501875000,14600,14600,14600,14600,0
|
|
20240118,161300,1501875000,14600,14600,14600,14600,0
|
|
20240118,161200,1501875000,14600,14600,14600,14600,0
|
|
20240118,161100,1501875000,14600,14600,14600,14600,0
|
|
20240118,161000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,160900,1501875000,14600,14600,14600,14600,0
|
|
20240118,160800,1501875000,14600,14600,14600,14600,0
|
|
20240118,160700,1501875000,14600,14600,14600,14600,0
|
|
20240118,160600,1501875000,14600,14600,14600,14600,0
|
|
20240118,160500,1501875000,14600,14600,14600,14600,0
|
|
20240118,160400,1501875000,14600,14600,14600,14600,0
|
|
20240118,160300,1501875000,14600,14600,14600,14600,0
|
|
20240118,160200,1501875000,14600,14600,14600,14600,0
|
|
20240118,160100,1501875000,14600,14600,14600,14600,0
|
|
20240118,160000,1501875000,14600,14600,14600,14600,0
|
|
20240118,155900,1501875000,14600,14600,14600,14600,0
|
|
20240118,155800,1501875000,14600,14600,14600,14600,0
|
|
20240118,155700,1501875000,14600,14600,14600,14600,0
|
|
20240118,155600,1501875000,14600,14600,14600,14600,0
|
|
20240118,155500,1501875000,14600,14600,14600,14600,0
|
|
20240118,155400,1501875000,14600,14600,14600,14600,0
|
|
20240118,155300,1501875000,14600,14600,14600,14600,0
|
|
20240118,155200,1501875000,14600,14600,14600,14600,0
|
|
20240118,155100,1501875000,14600,14600,14600,14600,0
|
|
20240118,155000,1501875000,14600,14600,14600,14600,0
|
|
20240118,154900,1501875000,14600,14600,14600,14600,0
|
|
20240118,154800,1501875000,14600,14600,14600,14600,0
|
|
20240118,154700,1501875000,14600,14600,14600,14600,0
|
|
20240118,154600,1501875000,14600,14600,14600,14600,0
|
|
20240118,154500,1501875000,14600,14600,14600,14600,0
|
|
20240118,154400,1501875000,14600,14600,14600,14600,0
|
|
20240118,154300,1501875000,14600,14600,14600,14600,0
|
|
20240118,154200,1501875000,14600,14600,14600,14600,0
|
|
20240118,154100,1501875000,14600,14600,14600,14600,0
|
|
20240118,154000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,153900,1501875000,14600,14600,14600,14600,0
|
|
20240118,153800,1501875000,14600,14600,14600,14600,0
|
|
20240118,153700,1501875000,14600,14600,14600,14600,0
|
|
20240118,153600,1501875000,14600,14600,14600,14600,0
|
|
20240118,153500,1501875000,14600,14600,14600,14600,0
|
|
20240118,153400,1501875000,14600,14600,14600,14600,0
|
|
20240118,153300,1501875000,14600,14600,14600,14600,0
|
|
20240118,153200,1501875000,14600,14600,14600,14600,0
|
|
20240118,153100,1501875000,14600,14600,14600,14600,0
|
|
20240118,153000,1501875000,14600,14600,14600,14600,5325
|
|
20240118,152900,1424130000,14580,14580,14580,14580,0
|
|
20240118,152800,1424130000,14580,14580,14580,14580,0
|
|
20240118,152700,1424130000,14580,14580,14580,14580,0
|
|
20240118,152600,1424130000,14580,14580,14580,14580,0
|
|
20240118,152500,1424130000,14580,14580,14580,14580,0
|
|
20240118,152400,1424130000,14580,14580,14580,14580,0
|
|
20240118,152300,1424130000,14580,14580,14580,14580,0
|
|
20240118,152200,1424130000,14580,14580,14580,14580,0
|
|
20240118,152100,1424130000,14580,14580,14580,14580,0
|
|
20240118,152000,1424130000,14580,14580,14580,14580,0
|
|
20240118,151900,1424130000,14580,14610,14610,14560,165
|
|
20240118,151800,1421721700,14610,14610,14610,14610,25
|
|
20240118,151700,1421356450,14610,14610,14610,14610,204
|
|
20240118,151600,1418376010,14600,14680,14680,14600,1989
|
|
20240118,151500,1389251190,14700,14690,14700,14690,177
|
|
20240118,151400,1386650090,14700,14690,14700,14690,88
|
|
20240118,151300,1385357260,14690,14690,14690,14690,189
|
|
20240118,151200,1382580850,14690,14690,14690,14680,228
|
|
20240118,151100,1379231590,14690,14690,14690,14690,171
|
|
20240118,151000,1376719600,14690,14670,14690,14670,669
|
|
20240118,150900,1366892070,14680,14680,14680,14670,11
|
|
20240118,150800,1366730610,14680,14690,14690,14680,27
|
|
20240118,150700,1366334100,14690,14680,14690,14680,158
|
|
20240118,150600,1364013920,14680,14650,14690,14650,401
|
|
20240118,150500,1358132540,14650,14650,14650,14650,46
|
|
20240118,150400,1357458640,14640,14680,14680,14630,677
|
|
20240118,150300,1347543120,14640,14680,14680,14640,424
|
|
20240118,150200,1341324930,14680,14670,14680,14670,246
|
|
20240118,150100,1337715960,14670,14670,14670,14670,30
|
|
20240118,150000,1337275860,14670,14670,14670,14670,165
|
|
20240118,145900,1334855310,14670,14660,14670,14660,148
|
|
20240118,145800,1332684160,14670,14670,14670,14670,0
|
|
20240118,145700,1332684160,14670,14660,14670,14660,138
|
|
20240118,145600,1330659710,14660,14660,14660,14660,133
|
|
20240118,145500,1328709930,14660,14660,14660,14660,0
|
|
20240118,145400,1328709930,14660,14650,14670,14650,203
|
|
20240118,145300,1325733500,14650,14650,14650,14650,162
|
|
20240118,145200,1323360200,14670,14670,14670,14670,11
|
|
20240118,145100,1323198830,14670,14660,14670,14660,209
|
|
20240118,145000,1320134090,14660,14650,14660,14650,199
|
|
20240118,144900,1317218440,14650,14650,14650,14650,36
|
|
20240118,144800,1316691040,14660,14650,14660,14650,180
|
|
20240118,144700,1314052260,14650,14650,14650,14650,30
|
|
20240118,144600,1313612760,14650,14650,14650,14650,0
|
|
20240118,144500,1313612760,14650,14650,14650,14650,179
|
|
20240118,144400,1310990410,14650,14650,14650,14650,0
|
|
20240118,144300,1310990410,14650,14650,14650,14650,49
|
|
20240118,144200,1310272560,14650,14640,14650,14640,132
|
|
20240118,144100,1308338820,14640,14640,14640,14640,0
|
|
20240118,144000,1308338820,14640,14640,14640,14640,148
|
|
20240118,143900,1306172100,14640,14640,14640,14640,131
|
|
20240118,143800,1304254260,14620,14630,14630,14620,64
|
|
20240118,143700,1303318100,14630,14630,14630,14630,56
|
|
20240118,143600,1302498820,14640,14650,14670,14640,360
|
|
20240118,143500,1297222920,14630,14660,14660,14630,366
|
|
20240118,143400,1291866870,14660,14660,14660,14660,83
|
|
20240118,143300,1290650090,14660,14650,14660,14650,235
|
|
20240118,143200,1287205080,14650,14650,14650,14650,91
|
|
20240118,143100,1285871930,14650,14650,14650,14650,244
|
|
20240118,143000,1282297330,14650,14630,14660,14630,240
|
|
20240118,142900,1278781090,14650,14650,14650,14650,0
|
|
20240118,142800,1278781090,14650,14650,14650,14650,3
|
|
20240118,142700,1278737140,14650,14650,14660,14650,528
|
|
20240118,142600,1271001910,14630,14650,14650,14630,2
|
|
20240118,142500,1270972630,14660,14660,14660,14660,0
|
|
20240118,142400,1270972630,14660,14640,14660,14640,465
|
|
20240118,142300,1264156660,14640,14650,14660,14640,825
|
|
20240118,142200,1252069920,14660,14640,14660,14640,1049
|
|
20240118,142100,1236701440,14640,14630,14640,14630,145
|
|
20240118,142000,1234579180,14630,14630,14630,14630,10
|
|
20240118,141900,1234432880,14630,14620,14630,14620,658
|
|
20240118,141800,1224812430,14630,14610,14630,14610,138
|
|
20240118,141700,1222794560,14600,14600,14600,14600,122
|
|
20240118,141600,1221013360,14600,14600,14600,14600,141
|
|
20240118,141500,1218954760,14600,14600,14600,14600,138
|
|
20240118,141400,1216939960,14600,14600,14600,14600,48
|
|
20240118,141300,1216239160,14600,14590,14600,14590,1010
|
|
20240118,141200,1201503160,14600,14600,14600,14600,219
|
|
20240118,141100,1198305760,14590,14590,14590,14590,0
|
|
20240118,141000,1198305760,14590,14590,14590,14590,26
|
|
20240118,140900,1197926420,14600,14600,14600,14600,188
|
|
20240118,140800,1195181620,14600,14600,14600,14600,0
|
|
20240118,140700,1195181620,14600,14590,14600,14590,340
|
|
20240118,140600,1190220880,14590,14570,14590,14570,380
|
|
20240118,140500,1184683030,14570,14570,14570,14570,10
|
|
20240118,140400,1184537330,14570,14560,14570,14560,48
|
|
20240118,140300,1183838240,14570,14530,14590,14530,1799
|
|
20240118,140200,1157655710,14520,14520,14520,14520,0
|
|
20240118,140100,1157655710,14520,14520,14520,14520,285
|
|
20240118,140000,1153517510,14550,14560,14590,14550,2267
|
|
20240118,135900,1120525380,14560,14560,14560,14550,798
|
|
20240118,135800,1108912680,14560,14600,14600,14560,854
|
|
20240118,135700,1096467750,14600,14600,14600,14590,226
|
|
20240118,135600,1093168410,14590,14590,14590,14590,134
|
|
20240118,135500,1091213350,14600,14590,14600,14590,602
|
|
20240118,135400,1082426760,14600,14600,14600,14600,136
|
|
20240118,135300,1080441160,14580,14580,14580,14580,365
|
|
20240118,135200,1075119460,14600,14600,14600,14600,5
|
|
20240118,135100,1075046460,14590,14590,14600,14580,475
|
|
20240118,135000,1068116360,14550,14560,14560,14550,507
|
|
20240118,134900,1060734450,14560,14560,14560,14560,0
|
|
20240118,134800,1060734450,14560,14560,14560,14560,519
|
|
20240118,134700,1053177810,14590,14570,14590,14570,240
|
|
20240118,134600,1049677880,14560,14570,14570,14560,292
|
|
20240118,134500,1045424440,14570,14550,14580,14550,1639
|
|
20240118,134400,1021572210,14560,14560,14560,14560,226
|
|
20240118,134300,1018281650,14580,14580,14580,14570,212
|
|
20240118,134200,1015190710,14610,14600,14610,14600,126
|
|
20240118,134100,1013350300,14590,14600,14600,14590,360
|
|
20240118,134000,1008095420,14620,14620,14620,14620,537
|
|
20240118,133900,1000244480,14620,14610,14620,14610,132
|
|
20240118,133800,998315560,14600,14600,14600,14600,37
|
|
20240118,133700,997775360,14620,14620,14620,14620,0
|
|
20240118,133600,997775360,14620,14610,14620,14610,126
|
|
20240118,133500,995933980,14590,14610,14610,14590,54
|
|
20240118,133400,995145140,14610,14610,14610,14610,10
|
|
20240118,133300,994999040,14610,14610,14610,14600,375
|
|
20240118,133200,989520700,14580,14580,14580,14580,811
|
|
20240118,133100,977696320,14620,14620,14620,14620,0
|
|
20240118,133000,977696320,14620,14600,14620,14600,164
|
|
20240118,132900,975300160,14580,14610,14610,14580,2
|
|
20240118,132800,975270970,14580,14580,14580,14580,42
|
|
20240118,132700,974658610,14580,14610,14620,14580,168
|
|
20240118,132600,972204010,14580,14620,14620,14580,38
|
|
20240118,132500,971648490,14630,14630,14630,14630,292
|
|
20240118,132400,967376530,14630,14660,14660,14630,1405
|
|
20240118,132300,946796220,14650,14650,14650,14650,100
|
|
20240118,132200,945331220,14650,14660,14660,14650,107
|
|
20240118,132100,943762700,14660,14660,14660,14650,125
|
|
20240118,132000,941930210,14660,14650,14660,14650,247
|
|
20240118,131900,938311640,14640,14650,14650,14640,58
|
|
20240118,131800,937461980,14650,14640,14650,14640,842
|
|
20240118,131700,925132920,14630,14630,14630,14630,30
|
|
20240118,131600,924694020,14640,14640,14640,14640,101
|
|
20240118,131500,923215380,14640,14640,14640,14640,116
|
|
20240118,131400,921517140,14630,14630,14630,14630,6
|
|
20240118,131300,921429360,14630,14630,14630,14630,11
|
|
20240118,131200,921268430,14630,14630,14630,14630,1439
|
|
20240118,131100,900215860,14630,14620,14630,14620,42
|
|
20240118,131000,899601700,14630,14630,14630,14630,0
|
|
20240118,130900,899601700,14630,14620,14630,14620,175
|
|
20240118,130800,897041550,14620,14610,14620,14610,204
|
|
20240118,130700,894059110,14630,14630,14630,14630,0
|
|
20240118,130600,894059110,14630,14620,14630,14620,218
|
|
20240118,130500,890870420,14620,14610,14620,14610,77
|
|
20240118,130400,889744950,14620,14620,14630,14620,56
|
|
20240118,130300,888925890,14630,14620,14630,14620,102
|
|
20240118,130200,887433660,14620,14630,14630,14620,200
|
|
20240118,130100,884509630,14630,14630,14630,14630,213
|
|
20240118,130000,881393440,14630,14630,14630,14630,102
|
|
20240118,125900,879901180,14630,14600,14630,14600,24
|
|
20240118,125800,879550220,14600,14620,14620,14600,135
|
|
20240118,125700,877579040,14620,14630,14630,14620,311
|
|
20240118,125600,873031200,14620,14630,14630,14620,12
|
|
20240118,125500,872855740,14620,14610,14620,14610,603
|
|
20240118,125400,864045730,14630,14630,14630,14630,161
|
|
20240118,125300,861690300,14620,14620,14620,14620,399
|
|
20240118,125200,855856920,14610,14610,14610,14610,27
|
|
20240118,125100,855462450,14620,14620,14620,14620,211
|
|
20240118,125000,852377630,14610,14610,14610,14610,4
|
|
20240118,124900,852319190,14620,14620,14620,14620,0
|
|
20240118,124800,852319190,14620,14610,14620,14610,152
|
|
20240118,124700,850097630,14610,14610,14610,14610,0
|
|
20240118,124600,850097630,14610,14610,14610,14610,78
|
|
20240118,124500,848958050,14610,14610,14620,14610,496
|
|
20240118,124400,841711460,14610,14610,14610,14610,1
|
|
20240118,124300,841696850,14610,14610,14610,14610,48
|
|
20240118,124200,840995570,14610,14610,14610,14610,103
|
|
20240118,124100,839490740,14600,14600,14600,14600,30
|
|
20240118,124000,839052740,14600,14600,14600,14600,218
|
|
20240118,123900,835869940,14610,14600,14610,14600,103
|
|
20240118,123800,834365380,14610,14610,14610,14610,48
|
|
20240118,123700,833664100,14610,14610,14610,14610,0
|
|
20240118,123600,833664100,14610,14610,14610,14610,0
|
|
20240118,123500,833664100,14610,14600,14610,14600,131
|
|
20240118,123400,831750200,14610,14600,14610,14600,104
|
|
20240118,123300,830230800,14600,14600,14600,14600,87
|
|
20240118,123200,828960600,14600,14580,14600,14580,38
|
|
20240118,123100,828406500,14580,14600,14600,14580,80
|
|
20240118,123000,827238680,14610,14610,14610,14610,334
|
|
20240118,122900,822358940,14610,14610,14610,14610,0
|
|
20240118,122800,822358940,14610,14620,14620,14610,24
|
|
20240118,122700,822008280,14610,14600,14610,14600,141
|
|
20240118,122600,819948860,14600,14600,14600,14600,1
|
|
20240118,122500,819934260,14600,14630,14630,14600,667
|
|
20240118,122400,810190050,14630,14630,14630,14630,1
|
|
20240118,122300,810175420,14620,14620,14620,14620,125
|
|
20240118,122200,808347920,14620,14620,14620,14620,234
|
|
20240118,122100,804926840,14610,14610,14610,14610,205
|
|
20240118,122000,801931790,14580,14600,14610,14580,165
|
|
20240118,121900,799522960,14610,14590,14610,14590,96
|
|
20240118,121800,798122140,14600,14600,14600,14600,433
|
|
20240118,121700,791800340,14600,14590,14600,14590,317
|
|
20240118,121600,787172310,14590,14590,14590,14590,0
|
|
20240118,121500,787172310,14590,14590,14590,14590,9
|
|
20240118,121400,787041000,14590,14580,14590,14560,581
|
|
20240118,121300,778570260,14580,14580,14580,14580,0
|
|
20240118,121200,778570260,14580,14580,14580,14580,40
|
|
20240118,121100,777987060,14560,14560,14560,14560,0
|
|
20240118,121000,777987060,14560,14560,14560,14560,16
|
|
20240118,120900,777754100,14560,14560,14560,14560,69
|
|
20240118,120800,776749460,14550,14550,14550,14550,0
|
|
20240118,120700,776749460,14550,14550,14550,14550,0
|
|
20240118,120600,776749460,14550,14550,14550,14550,0
|
|
20240118,120500,776749460,14550,14550,14550,14550,28
|
|
20240118,120400,776342060,14550,14550,14550,14550,204
|
|
20240118,120300,773373860,14560,14560,14560,14560,0
|
|
20240118,120200,773373860,14560,14560,14560,14560,443
|
|
20240118,120100,766923780,14560,14560,14560,14560,202
|
|
20240118,120000,763982660,14570,14570,14570,14570,12
|
|
20240118,115900,763807820,14560,14560,14560,14560,37
|
|
20240118,115800,763269100,14560,14560,14560,14560,233
|
|
20240118,115700,759876620,14560,14570,14570,14560,1190
|
|
20240118,115600,742548440,14570,14570,14570,14570,223
|
|
20240118,115500,739299330,14580,14600,14600,14580,63
|
|
20240118,115400,738379770,14600,14610,14610,14600,287
|
|
20240118,115300,734188720,14600,14620,14620,14600,1521
|
|
20240118,115200,711952460,14610,14610,14610,14610,26
|
|
20240118,115100,711572600,14600,14610,14620,14600,28
|
|
20240118,115000,711163540,14610,14610,14610,14610,0
|
|
20240118,114900,711163540,14610,14610,14610,14610,0
|
|
20240118,114800,711163540,14610,14610,14610,14600,167
|
|
20240118,114700,708724580,14610,14610,14610,14610,0
|
|
20240118,114600,708724580,14610,14600,14610,14600,75
|
|
20240118,114500,707629100,14600,14610,14610,14600,44
|
|
20240118,114400,706986460,14600,14600,14600,14590,380
|
|
20240118,114300,701439960,14600,14590,14600,14590,48
|
|
20240118,114200,700739410,14600,14590,14600,14590,25
|
|
20240118,114100,700374420,14580,14580,14580,14580,14
|
|
20240118,114000,700170300,14570,14570,14570,14570,30
|
|
20240118,113900,699733200,14600,14580,14600,14580,277
|
|
20240118,113800,695692750,14560,14560,14560,14560,20
|
|
20240118,113700,695401550,14590,14590,14590,14590,0
|
|
20240118,113600,695401550,14590,14570,14590,14570,33
|
|
20240118,113500,694920370,14570,14570,14570,14570,49
|
|
20240118,113400,694206440,14570,14560,14570,14560,57
|
|
20240118,113300,693376450,14560,14570,14570,14560,139
|
|
20240118,113200,691351730,14570,14570,14570,14570,9
|
|
20240118,113100,691220600,14560,14560,14560,14560,20
|
|
20240118,113000,690929400,14570,14570,14570,14570,75
|
|
20240118,112900,689836650,14570,14570,14570,14570,0
|
|
20240118,112800,689836650,14570,14570,14570,14570,48
|
|
20240118,112700,689137290,14570,14570,14570,14570,23
|
|
20240118,112600,688802180,14560,14560,14560,14560,27
|
|
20240118,112500,688409060,14570,14580,14580,14570,466
|
|
20240118,112400,681615060,14580,14580,14580,14580,65
|
|
20240118,112300,680667360,14580,14580,14580,14580,0
|
|
20240118,112200,680667360,14580,14620,14620,14580,1591
|
|
20240118,112100,657417480,14620,14620,14630,14620,80
|
|
20240118,112000,656247630,14620,14620,14630,14620,450
|
|
20240118,111900,649668150,14630,14630,14630,14630,0
|
|
20240118,111800,649668150,14630,14630,14630,14620,97
|
|
20240118,111700,648249260,14620,14610,14620,14610,162
|
|
20240118,111600,645881770,14610,14580,14610,14580,1642
|
|
20240118,111500,621930090,14580,14580,14580,14580,73
|
|
20240118,111400,620865750,14570,14570,14570,14570,1
|
|
20240118,111300,620851180,14570,14570,14570,14570,28
|
|
20240118,111200,620443220,14580,14580,14580,14570,80
|
|
20240118,111100,619276860,14570,14570,14570,14570,0
|
|
20240118,111000,619276860,14570,14570,14570,14570,160
|
|
20240118,110900,616945660,14570,14580,14580,14570,125
|
|
20240118,110800,615124160,14570,14570,14570,14570,10
|
|
20240118,110700,614978460,14570,14570,14580,14570,27
|
|
20240118,110600,614585060,14570,14570,14570,14570,96
|
|
20240118,110500,613186340,14560,14560,14560,14560,60
|
|
20240118,110400,612312740,14580,14570,14580,14560,369
|
|
20240118,110300,606935610,14560,14570,14570,14560,57
|
|
20240118,110200,606105440,14560,14570,14570,14560,923
|
|
20240118,110100,592659830,14560,14550,14560,14550,1217
|
|
20240118,110000,574950180,14540,14520,14540,14520,1979
|
|
20240118,105900,546193140,14520,14520,14520,14520,62
|
|
20240118,105800,545292900,14520,14520,14520,14520,3
|
|
20240118,105700,545249340,14530,14520,14530,14520,44
|
|
20240118,105600,544610410,14510,14510,14510,14500,50
|
|
20240118,105500,543884970,14500,14500,14500,14500,3
|
|
20240118,105400,543841470,14500,14540,14540,14500,1877
|
|
20240118,105300,516583210,14540,14530,14540,14530,28
|
|
20240118,105200,516176360,14530,14530,14530,14530,30
|
|
20240118,105100,515740460,14530,14510,14530,14510,228
|
|
20240118,105000,512428030,14510,14500,14510,14490,12
|
|
20240118,104900,512254030,14480,14480,14480,14480,0
|
|
20240118,104800,512254030,14480,14500,14500,14480,31
|
|
20240118,104700,511804610,14520,14520,14520,14520,3
|
|
20240118,104600,511761050,14490,14470,14490,14470,40
|
|
20240118,104500,511181530,14480,14480,14480,14480,50
|
|
20240118,104400,510457530,14470,14470,14470,14470,20
|
|
20240118,104300,510168130,14470,14470,14470,14470,1
|
|
20240118,104200,510153660,14460,14530,14530,14460,1635
|
|
20240118,104100,486399490,14530,14530,14540,14530,150
|
|
20240118,104000,484219390,14540,14530,14540,14530,143
|
|
20240118,103900,482141550,14530,14460,14530,14460,2341
|
|
20240118,103800,448193300,14450,14450,14450,14450,90
|
|
20240118,103700,446892800,14430,14430,14430,14430,4
|
|
20240118,103600,446835080,14450,14450,14450,14450,30
|
|
20240118,103500,446401580,14430,14430,14430,14430,27
|
|
20240118,103400,446011970,14430,14460,14460,14430,42
|
|
20240118,103300,445404770,14460,14460,14460,14460,30
|
|
20240118,103200,444970970,14430,14430,14430,14430,25
|
|
20240118,103100,444610220,14460,14460,14460,14460,0
|
|
20240118,103000,444610220,14460,14460,14460,14460,46
|
|
20240118,102900,443945060,14450,14430,14450,14430,120
|
|
20240118,102800,442212500,14440,14440,14440,14440,0
|
|
20240118,102700,442212500,14440,14460,14460,14440,56
|
|
20240118,102600,441403480,14430,14430,14430,14430,0
|
|
20240118,102500,441403480,14430,14430,14430,14430,5
|
|
20240118,102400,441331330,14460,14460,14460,14460,30
|
|
20240118,102300,440897530,14460,14470,14470,14460,634
|
|
20240118,102200,431729400,14470,14460,14470,14460,78
|
|
20240118,102100,430600840,14470,14460,14470,14460,61
|
|
20240118,102000,429718430,14460,14460,14460,14460,0
|
|
20240118,101900,429718430,14460,14460,14460,14460,5
|
|
20240118,101800,429646130,14480,14450,14490,14450,337
|
|
20240118,101700,424764100,14440,14440,14440,14440,5
|
|
20240118,101600,424691900,14440,14440,14440,14440,1
|
|
20240118,101500,424677460,14440,14450,14450,14440,141
|
|
20240118,101400,422641100,14460,14460,14460,14460,129
|
|
20240118,101300,420775760,14500,14490,14500,14490,403
|
|
20240118,101200,414936280,14500,14500,14500,14490,65
|
|
20240118,101100,413994240,14500,14500,14510,14480,1065
|
|
20240118,101000,398550210,14490,14490,14490,14480,211
|
|
20240118,100900,395492920,14480,14450,14480,14450,812
|
|
20240118,100800,383752430,14440,14450,14450,14440,217
|
|
20240118,100700,380618040,14450,14450,14460,14450,221
|
|
20240118,100600,377424580,14450,14430,14460,14430,57
|
|
20240118,100500,376601780,14410,14400,14410,14400,422
|
|
20240118,100400,370522200,14400,14440,14440,14400,1119
|
|
20240118,100300,354387220,14460,14410,14470,14410,78
|
|
20240118,100200,353262200,14400,14370,14400,14370,478
|
|
20240118,100100,346387340,14400,14400,14400,14400,30
|
|
20240118,100000,345955340,14420,14480,14480,14420,1304
|
|
20240118,095900,327128320,14480,14460,14480,14460,44
|
|
20240118,095800,326491330,14480,14480,14480,14480,15
|
|
20240118,095700,326274130,14460,14460,14480,14450,323
|
|
20240118,095600,321602040,14460,14470,14470,14450,269
|
|
20240118,095500,317714650,14450,14450,14450,14450,40
|
|
20240118,095400,317136650,14480,14480,14480,14470,518
|
|
20240118,095300,309636180,14470,14430,14470,14430,1163
|
|
20240118,095200,292827380,14440,14440,14440,14440,7
|
|
20240118,095100,292726300,14440,14440,14450,14440,245
|
|
20240118,095000,289188360,14430,14430,14430,14430,600
|
|
20240118,094900,280530360,14440,14410,14440,14410,1116
|
|
20240118,094800,264423700,14410,14420,14420,14400,421
|
|
20240118,094700,258357710,14410,14410,14410,14410,115
|
|
20240118,094600,256700560,14420,14420,14430,14420,976
|
|
20240118,094500,242623210,14420,14410,14420,14410,284
|
|
20240118,094400,238530760,14400,14370,14410,14370,1199
|
|
20240118,094300,221273810,14370,14360,14370,14360,22
|
|
20240118,094200,220957750,14370,14340,14370,14340,151
|
|
20240118,094100,218789190,14350,14350,14350,14350,0
|
|
20240118,094000,218789190,14350,14360,14360,14350,145
|
|
20240118,093900,216708260,14360,14380,14380,14360,58
|
|
20240118,093800,215874810,14380,14350,14380,14350,338
|
|
20240118,093700,211019400,14340,14340,14340,14340,94
|
|
20240118,093600,209671440,14350,14360,14370,14350,184
|
|
20240118,093500,207029300,14370,14350,14370,14330,422
|
|
20240118,093400,200971210,14350,14360,14360,14350,185
|
|
20240118,093300,198316400,14360,14360,14360,14360,11
|
|
20240118,093200,198158440,14350,14350,14360,14350,178
|
|
20240118,093100,195604120,14340,14350,14350,14330,149
|
|
20240118,093000,193468010,14330,14330,14350,14330,601
|
|
20240118,092900,184846760,14330,14330,14330,14330,406
|
|
20240118,092800,179028780,14330,14310,14330,14310,417
|
|
20240118,092700,173058960,14300,14280,14300,14270,1317
|
|
20240118,092600,154229640,14270,14270,14270,14270,6
|
|
20240118,092500,154144020,14270,14230,14300,14230,1773
|
|
20240118,092400,128861060,14230,14230,14230,14230,10
|
|
20240118,092300,128718760,14200,14200,14200,14200,1000
|
|
20240118,092200,114518760,14200,14220,14220,14200,1152
|
|
20240118,092100,98156020,14210,14180,14210,14160,1213
|
|
20240118,092000,80930220,14200,14200,14200,14200,0
|
|
20240118,091900,80930220,14200,14210,14210,14200,23
|
|
20240118,091800,80603420,14210,14210,14210,14210,72
|
|
20240118,091700,79580300,14200,14200,14200,14200,15
|
|
20240118,091600,79367300,14200,14180,14200,14180,38
|
|
20240118,091500,78828240,14210,14200,14210,14200,37
|
|
20240118,091400,78302730,14190,14190,14190,14190,0
|
|
20240118,091300,78302730,14190,14190,14190,14190,340
|
|
20240118,091200,73478130,14160,14130,14200,14130,384
|
|
20240118,091100,68043290,14130,14160,14210,14130,2420
|
|
20240118,091000,33712230,14160,14160,14160,14160,15
|
|
20240118,090900,33499830,14140,14120,14140,14120,147
|
|
20240118,090800,31422290,14140,14140,14140,14140,124
|
|
20240118,090700,29668930,14150,14180,14180,14150,177
|
|
20240118,090600,27162410,14150,14190,14190,14150,323
|
|
20240118,090500,22591750,14190,14190,14190,14190,15
|
|
20240118,090400,22378900,14190,14080,14190,14080,155
|
|
20240118,090300,20182200,14080,14080,14080,14080,23
|
|
20240118,090200,19858360,14110,14100,14110,14100,33
|
|
20240118,090100,19392960,14020,14000,14120,14000,252
|
|
20240118,090000,15841980,13970,13970,13970,13970,1134
|