591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,184700,4065099500,14690,14690,14690,14690,0
|
|
20240115,184600,4065099500,14690,14690,14690,14690,0
|
|
20240115,184500,4065099500,14690,14690,14690,14690,0
|
|
20240115,184400,4065099500,14690,14690,14690,14690,0
|
|
20240115,184300,4065099500,14690,14690,14690,14690,0
|
|
20240115,184200,4065099500,14690,14690,14690,14690,0
|
|
20240115,184100,4065099500,14690,14690,14690,14690,0
|
|
20240115,184000,4065099500,14690,14690,14690,14690,0
|
|
20240115,183900,4065099500,14690,14690,14690,14690,0
|
|
20240115,183800,4065099500,14690,14690,14690,14690,0
|
|
20240115,183700,4065099500,14690,14690,14690,14690,0
|
|
20240115,183600,4065099500,14690,14690,14690,14690,0
|
|
20240115,183500,4065099500,14690,14690,14690,14690,0
|
|
20240115,183400,4065099500,14690,14690,14690,14690,0
|
|
20240115,183300,4065099500,14690,14690,14690,14690,0
|
|
20240115,183200,4065099500,14690,14690,14690,14690,0
|
|
20240115,183100,4065099500,14690,14690,14690,14690,0
|
|
20240115,183000,4065099500,14690,14690,14690,14690,0
|
|
20240115,182900,4065099500,14690,14690,14690,14690,0
|
|
20240115,182800,4065099500,14690,14690,14690,14690,0
|
|
20240115,182700,4065099500,14690,14690,14690,14690,0
|
|
20240115,182600,4065099500,14690,14690,14690,14690,0
|
|
20240115,182500,4065099500,14690,14690,14690,14690,0
|
|
20240115,182400,4065099500,14690,14690,14690,14690,0
|
|
20240115,182300,4065099500,14690,14690,14690,14690,0
|
|
20240115,182200,4065099500,14690,14690,14690,14690,0
|
|
20240115,182100,4065099500,14690,14690,14690,14690,0
|
|
20240115,182000,4065099500,14690,14690,14690,14690,0
|
|
20240115,181900,4065099500,14690,14690,14690,14690,0
|
|
20240115,181800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,181700,4065099500,14690,14690,14690,14690,0
|
|
20240115,181600,4065099500,14690,14690,14690,14690,0
|
|
20240115,181500,4065099500,14690,14690,14690,14690,0
|
|
20240115,181400,4065099500,14690,14690,14690,14690,0
|
|
20240115,181300,4065099500,14690,14690,14690,14690,0
|
|
20240115,181200,4065099500,14690,14690,14690,14690,0
|
|
20240115,181100,4065099500,14690,14690,14690,14690,0
|
|
20240115,181000,4065099500,14690,14690,14690,14690,0
|
|
20240115,180900,4065099500,14690,14690,14690,14690,0
|
|
20240115,180800,4065099500,14690,14690,14690,14690,0
|
|
20240115,180700,4065099500,14690,14690,14690,14690,0
|
|
20240115,180600,4065099500,14690,14690,14690,14690,0
|
|
20240115,180500,4065099500,14690,14690,14690,14690,0
|
|
20240115,180400,4065099500,14690,14690,14690,14690,0
|
|
20240115,180300,4065099500,14690,14690,14690,14690,0
|
|
20240115,180200,4065099500,14690,14690,14690,14690,0
|
|
20240115,180100,4065099500,14690,14690,14690,14690,0
|
|
20240115,180000,4065099500,14690,14690,14690,14690,0
|
|
20240115,175900,4065099500,14690,14690,14690,14690,0
|
|
20240115,175800,4065099500,14690,14690,14690,14690,0
|
|
20240115,175700,4065099500,14690,14690,14690,14690,0
|
|
20240115,175600,4065099500,14690,14690,14690,14690,0
|
|
20240115,175500,4065099500,14690,14690,14690,14690,0
|
|
20240115,175400,4065099500,14690,14690,14690,14690,0
|
|
20240115,175300,4065099500,14690,14690,14690,14690,0
|
|
20240115,175200,4065099500,14690,14690,14690,14690,0
|
|
20240115,175100,4065099500,14690,14690,14690,14690,0
|
|
20240115,175000,4065099500,14690,14690,14690,14690,0
|
|
20240115,174900,4065099500,14690,14690,14690,14690,0
|
|
20240115,174800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,174700,4065099500,14690,14690,14690,14690,0
|
|
20240115,174600,4065099500,14690,14690,14690,14690,0
|
|
20240115,174500,4065099500,14690,14690,14690,14690,0
|
|
20240115,174400,4065099500,14690,14690,14690,14690,0
|
|
20240115,174300,4065099500,14690,14690,14690,14690,0
|
|
20240115,174200,4065099500,14690,14690,14690,14690,0
|
|
20240115,174100,4065099500,14690,14690,14690,14690,0
|
|
20240115,174000,4065099500,14690,14690,14690,14690,0
|
|
20240115,173900,4065099500,14690,14690,14690,14690,0
|
|
20240115,173800,4065099500,14690,14690,14690,14690,0
|
|
20240115,173700,4065099500,14690,14690,14690,14690,0
|
|
20240115,173600,4065099500,14690,14690,14690,14690,0
|
|
20240115,173500,4065099500,14690,14690,14690,14690,0
|
|
20240115,173400,4065099500,14690,14690,14690,14690,0
|
|
20240115,173300,4065099500,14690,14690,14690,14690,0
|
|
20240115,173200,4065099500,14690,14690,14690,14690,0
|
|
20240115,173100,4065099500,14690,14690,14690,14690,0
|
|
20240115,173000,4065099500,14690,14690,14690,14690,0
|
|
20240115,172900,4065099500,14690,14690,14690,14690,0
|
|
20240115,172800,4065099500,14690,14690,14690,14690,0
|
|
20240115,172700,4065099500,14690,14690,14690,14690,0
|
|
20240115,172600,4065099500,14690,14690,14690,14690,0
|
|
20240115,172500,4065099500,14690,14690,14690,14690,0
|
|
20240115,172400,4065099500,14690,14690,14690,14690,0
|
|
20240115,172300,4065099500,14690,14690,14690,14690,0
|
|
20240115,172200,4065099500,14690,14690,14690,14690,0
|
|
20240115,172100,4065099500,14690,14690,14690,14690,0
|
|
20240115,172000,4065099500,14690,14690,14690,14690,0
|
|
20240115,171900,4065099500,14690,14690,14690,14690,0
|
|
20240115,171800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,171700,4065099500,14690,14690,14690,14690,0
|
|
20240115,171600,4065099500,14690,14690,14690,14690,0
|
|
20240115,171500,4065099500,14690,14690,14690,14690,0
|
|
20240115,171400,4065099500,14690,14690,14690,14690,0
|
|
20240115,171300,4065099500,14690,14690,14690,14690,0
|
|
20240115,171200,4065099500,14690,14690,14690,14690,0
|
|
20240115,171100,4065099500,14690,14690,14690,14690,0
|
|
20240115,171000,4065099500,14690,14690,14690,14690,0
|
|
20240115,170900,4065099500,14690,14690,14690,14690,0
|
|
20240115,170800,4065099500,14690,14690,14690,14690,0
|
|
20240115,170700,4065099500,14690,14690,14690,14690,0
|
|
20240115,170600,4065099500,14690,14690,14690,14690,0
|
|
20240115,170500,4065099500,14690,14690,14690,14690,0
|
|
20240115,170400,4065099500,14690,14690,14690,14690,0
|
|
20240115,170300,4065099500,14690,14690,14690,14690,0
|
|
20240115,170200,4065099500,14690,14690,14690,14690,0
|
|
20240115,170100,4065099500,14690,14690,14690,14690,0
|
|
20240115,170000,4065099500,14690,14690,14690,14690,0
|
|
20240115,165900,4065099500,14690,14690,14690,14690,0
|
|
20240115,165800,4065099500,14690,14690,14690,14690,0
|
|
20240115,165700,4065099500,14690,14690,14690,14690,0
|
|
20240115,165600,4065099500,14690,14690,14690,14690,0
|
|
20240115,165500,4065099500,14690,14690,14690,14690,0
|
|
20240115,165400,4065099500,14690,14690,14690,14690,0
|
|
20240115,165300,4065099500,14690,14690,14690,14690,0
|
|
20240115,165200,4065099500,14690,14690,14690,14690,0
|
|
20240115,165100,4065099500,14690,14690,14690,14690,0
|
|
20240115,165000,4065099500,14690,14690,14690,14690,0
|
|
20240115,164900,4065099500,14690,14690,14690,14690,0
|
|
20240115,164800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,164700,4065099500,14690,14690,14690,14690,0
|
|
20240115,164600,4065099500,14690,14690,14690,14690,0
|
|
20240115,164500,4065099500,14690,14690,14690,14690,0
|
|
20240115,164400,4065099500,14690,14690,14690,14690,0
|
|
20240115,164300,4065099500,14690,14690,14690,14690,0
|
|
20240115,164200,4065099500,14690,14690,14690,14690,0
|
|
20240115,164100,4065099500,14690,14690,14690,14690,0
|
|
20240115,164000,4065099500,14690,14690,14690,14690,0
|
|
20240115,163900,4065099500,14690,14690,14690,14690,0
|
|
20240115,163800,4065099500,14690,14690,14690,14690,0
|
|
20240115,163700,4065099500,14690,14690,14690,14690,0
|
|
20240115,163600,4065099500,14690,14690,14690,14690,0
|
|
20240115,163500,4065099500,14690,14690,14690,14690,0
|
|
20240115,163400,4065099500,14690,14690,14690,14690,0
|
|
20240115,163300,4065099500,14690,14690,14690,14690,0
|
|
20240115,163200,4065099500,14690,14690,14690,14690,0
|
|
20240115,163100,4065099500,14690,14690,14690,14690,0
|
|
20240115,163000,4065099500,14690,14690,14690,14690,0
|
|
20240115,162900,4065099500,14690,14690,14690,14690,0
|
|
20240115,162800,4065099500,14690,14690,14690,14690,0
|
|
20240115,162700,4065099500,14690,14690,14690,14690,0
|
|
20240115,162600,4065099500,14690,14690,14690,14690,0
|
|
20240115,162500,4065099500,14690,14690,14690,14690,0
|
|
20240115,162400,4065099500,14690,14690,14690,14690,0
|
|
20240115,162300,4065099500,14690,14690,14690,14690,0
|
|
20240115,162200,4065099500,14690,14690,14690,14690,0
|
|
20240115,162100,4065099500,14690,14690,14690,14690,0
|
|
20240115,162000,4065099500,14690,14690,14690,14690,0
|
|
20240115,161900,4065099500,14690,14690,14690,14690,0
|
|
20240115,161800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,161700,4065099500,14690,14690,14690,14690,0
|
|
20240115,161600,4065099500,14690,14690,14690,14690,0
|
|
20240115,161500,4065099500,14690,14690,14690,14690,0
|
|
20240115,161400,4065099500,14690,14690,14690,14690,0
|
|
20240115,161300,4065099500,14690,14690,14690,14690,0
|
|
20240115,161200,4065099500,14690,14690,14690,14690,0
|
|
20240115,161100,4065099500,14690,14690,14690,14690,0
|
|
20240115,161000,4065099500,14690,14690,14690,14690,0
|
|
20240115,160900,4065099500,14690,14690,14690,14690,0
|
|
20240115,160800,4065099500,14690,14690,14690,14690,0
|
|
20240115,160700,4065099500,14690,14690,14690,14690,0
|
|
20240115,160600,4065099500,14690,14690,14690,14690,0
|
|
20240115,160500,4065099500,14690,14690,14690,14690,0
|
|
20240115,160400,4065099500,14690,14690,14690,14690,0
|
|
20240115,160300,4065099500,14690,14690,14690,14690,0
|
|
20240115,160200,4065099500,14690,14690,14690,14690,0
|
|
20240115,160100,4065099500,14690,14690,14690,14690,0
|
|
20240115,160000,4065099500,14690,14690,14690,14690,0
|
|
20240115,155900,4065099500,14690,14690,14690,14690,0
|
|
20240115,155800,4065099500,14690,14690,14690,14690,0
|
|
20240115,155700,4065099500,14690,14690,14690,14690,0
|
|
20240115,155600,4065099500,14690,14690,14690,14690,0
|
|
20240115,155500,4065099500,14690,14690,14690,14690,0
|
|
20240115,155400,4065099500,14690,14690,14690,14690,0
|
|
20240115,155300,4065099500,14690,14690,14690,14690,0
|
|
20240115,155200,4065099500,14690,14690,14690,14690,0
|
|
20240115,155100,4065099500,14690,14690,14690,14690,0
|
|
20240115,155000,4065099500,14690,14690,14690,14690,0
|
|
20240115,154900,4065099500,14690,14690,14690,14690,0
|
|
20240115,154800,4065099500,14690,14690,14690,14690,10630
|
|
20240115,154700,4065099500,14690,14690,14690,14690,0
|
|
20240115,154600,4065099500,14690,14690,14690,14690,0
|
|
20240115,154500,4065099500,14690,14690,14690,14690,0
|
|
20240115,154400,4065099500,14690,14690,14690,14690,0
|
|
20240115,154300,4065099500,14690,14690,14690,14690,0
|
|
20240115,154200,4065099500,14690,14690,14690,14690,0
|
|
20240115,154100,4065099500,14690,14690,14690,14690,0
|
|
20240115,154000,4065099500,14690,14690,14690,14690,0
|
|
20240115,153900,4065099500,14690,14690,14690,14690,0
|
|
20240115,153800,4065099500,14690,14690,14690,14690,0
|
|
20240115,153700,4065099500,14690,14690,14690,14690,0
|
|
20240115,153600,4065099500,14690,14690,14690,14690,0
|
|
20240115,153500,4065099500,14690,14690,14690,14690,0
|
|
20240115,153400,4065099500,14690,14690,14690,14690,0
|
|
20240115,153300,4065099500,14690,14690,14690,14690,0
|
|
20240115,153200,4065099500,14690,14690,14690,14690,0
|
|
20240115,153100,4065099500,14690,14690,14690,14690,0
|
|
20240115,153000,4065099500,14690,14690,14690,14690,10630
|
|
20240115,152900,3908944800,14700,14700,14700,14700,0
|
|
20240115,152800,3908944800,14700,14700,14700,14700,0
|
|
20240115,152700,3908944800,14700,14700,14700,14700,0
|
|
20240115,152600,3908944800,14700,14700,14700,14700,0
|
|
20240115,152500,3908944800,14700,14700,14700,14700,0
|
|
20240115,152400,3908944800,14700,14700,14700,14700,0
|
|
20240115,152300,3908944800,14700,14700,14700,14700,0
|
|
20240115,152200,3908944800,14700,14700,14700,14700,0
|
|
20240115,152100,3908944800,14700,14700,14700,14700,0
|
|
20240115,152000,3908944800,14700,14700,14700,14700,0
|
|
20240115,151900,3908944800,14700,14700,14710,14680,1837
|
|
20240115,151800,3881953110,14700,14710,14730,14690,2220
|
|
20240115,151700,3849305290,14710,14710,14710,14710,377
|
|
20240115,151600,3843759620,14710,14720,14730,14710,304
|
|
20240115,151500,3839285090,14710,14730,14730,14710,118
|
|
20240115,151400,3837549080,14710,14720,14730,14700,656
|
|
20240115,151300,3827891130,14720,14710,14720,14700,2712
|
|
20240115,151200,3787993980,14720,14720,14720,14710,281
|
|
20240115,151100,3783858160,14720,14710,14730,14710,329
|
|
20240115,151000,3779013480,14730,14720,14730,14710,395
|
|
20240115,150900,3773198530,14710,14720,14720,14710,1057
|
|
20240115,150800,3757639590,14720,14720,14730,14710,554
|
|
20240115,150700,3749485560,14720,14720,14730,14720,15
|
|
20240115,150600,3749264690,14730,14710,14730,14700,2156
|
|
20240115,150500,3717547720,14700,14690,14710,14690,2104
|
|
20240115,150400,3686620130,14680,14690,14700,14680,256
|
|
20240115,150300,3682858720,14690,14700,14700,14690,1297
|
|
20240115,150200,3663794470,14700,14690,14700,14690,1027
|
|
20240115,150100,3648698700,14700,14690,14700,14690,804
|
|
20240115,150000,3636885240,14690,14690,14690,14680,738
|
|
20240115,145900,3626044040,14680,14680,14680,14680,1787
|
|
20240115,145800,3599810880,14680,14680,14690,14680,497
|
|
20240115,145700,3592511240,14690,14690,14690,14680,306
|
|
20240115,145600,3588016120,14680,14680,14690,14680,192
|
|
20240115,145500,3585195930,14680,14680,14690,14670,533
|
|
20240115,145400,3577371250,14680,14690,14700,14680,468
|
|
20240115,145300,3570495790,14680,14690,14690,14680,413
|
|
20240115,145200,3564429180,14690,14680,14690,14680,449
|
|
20240115,145100,3557833530,14680,14680,14690,14680,452
|
|
20240115,145000,3551197370,14680,14690,14690,14680,639
|
|
20240115,144900,3541810530,14690,14710,14710,14680,745
|
|
20240115,144800,3530861110,14680,14690,14700,14680,360
|
|
20240115,144700,3525570030,14690,14700,14700,14690,465
|
|
20240115,144600,3518739160,14690,14690,14700,14690,95
|
|
20240115,144500,3517343110,14680,14680,14690,14680,345
|
|
20240115,144400,3512276740,14680,14680,14690,14680,380
|
|
20240115,144300,3506695630,14680,14690,14690,14680,115
|
|
20240115,144200,3505006450,14690,14690,14690,14690,275
|
|
20240115,144100,3500966700,14690,14690,14690,14680,523
|
|
20240115,144000,3493285550,14690,14700,14700,14690,6
|
|
20240115,143900,3493197400,14690,14690,14700,14690,459
|
|
20240115,143800,3486451100,14690,14680,14700,14680,139
|
|
20240115,143700,3484408230,14700,14690,14700,14690,305
|
|
20240115,143600,3479926370,14690,14690,14700,14690,583
|
|
20240115,143500,3471358090,14700,14690,14700,14690,310
|
|
20240115,143400,3466803470,14690,14690,14700,14690,283
|
|
20240115,143300,3462643930,14690,14690,14700,14690,434
|
|
20240115,143200,3456265310,14700,14700,14700,14700,26
|
|
20240115,143100,3455883110,14690,14690,14690,14680,367
|
|
20240115,143000,3450492110,14690,14690,14690,14680,272
|
|
20240115,142900,3446496480,14680,14680,14690,14680,204
|
|
20240115,142800,3443500050,14690,14670,14690,14670,500
|
|
20240115,142700,3436158690,14680,14670,14680,14670,503
|
|
20240115,142600,3428775470,14670,14670,14670,14670,675
|
|
20240115,142500,3418873220,14680,14670,14680,14670,875
|
|
20240115,142400,3406028290,14670,14670,14680,14670,207
|
|
20240115,142300,3402991570,14670,14680,14680,14670,452
|
|
20240115,142200,3396359820,14670,14670,14680,14670,317
|
|
20240115,142100,3391707010,14660,14670,14670,14660,312
|
|
20240115,142000,3387132120,14670,14670,14670,14670,227
|
|
20240115,141900,3383802030,14660,14680,14680,14660,374
|
|
20240115,141800,3378316450,14670,14680,14680,14660,115
|
|
20240115,141700,3376629950,14670,14670,14680,14670,412
|
|
20240115,141600,3370583740,14670,14680,14680,14670,32
|
|
20240115,141500,3370114280,14680,14660,14680,14660,526
|
|
20240115,141400,3362395620,14660,14690,14690,14660,1144
|
|
20240115,141300,3345611290,14690,14670,14690,14670,183
|
|
20240115,141200,3342925940,14670,14680,14690,14670,1148
|
|
20240115,141100,3326064660,14680,14690,14690,14680,1082
|
|
20240115,141000,3310180470,14690,14690,14690,14680,609
|
|
20240115,140900,3301234530,14690,14710,14710,14690,3169
|
|
20240115,140800,3254637720,14720,14710,14720,14710,453
|
|
20240115,140700,3247969910,14710,14710,14720,14710,286
|
|
20240115,140600,3243760730,14710,14720,14720,14710,410
|
|
20240115,140500,3237726740,14720,14730,14740,14720,63
|
|
20240115,140400,3236799010,14740,14730,14740,14720,297
|
|
20240115,140300,3232425270,14730,14750,14760,14720,2294
|
|
20240115,140200,3198598460,14760,14760,14760,14750,562
|
|
20240115,140100,3190303390,14760,14760,14770,14760,253
|
|
20240115,140000,3186566860,14760,14770,14770,14760,131
|
|
20240115,135900,3184632280,14760,14770,14770,14760,776
|
|
20240115,135800,3173178010,14770,14740,14770,14730,451
|
|
20240115,135700,3166527050,14740,14720,14740,14720,180
|
|
20240115,135600,3163875250,14730,14720,14730,14720,339
|
|
20240115,135500,3158882180,14720,14720,14720,14710,534
|
|
20240115,135400,3151021750,14720,14720,14720,14720,1
|
|
20240115,135300,3151007030,14720,14710,14720,14700,75
|
|
20240115,135200,3149903520,14720,14700,14720,14700,1294
|
|
20240115,135100,3130873850,14700,14690,14700,14690,856
|
|
20240115,135000,3118296910,14680,14670,14680,14670,1284
|
|
20240115,134900,3099452860,14670,14670,14670,14660,272
|
|
20240115,134800,3095462630,14660,14660,14670,14660,528
|
|
20240115,134700,3087719930,14660,14650,14660,14650,628
|
|
20240115,134600,3078514370,14650,14660,14660,14650,1014
|
|
20240115,134500,3063654750,14660,14660,14670,14660,438
|
|
20240115,134400,3057231480,14670,14670,14670,14660,1229
|
|
20240115,134300,3039211710,14670,14670,14670,14660,536
|
|
20240115,134200,3031350290,14670,14670,14680,14660,884
|
|
20240115,134100,3018382860,14680,14680,14680,14670,395
|
|
20240115,134000,3012587160,14680,14690,14690,14670,1823
|
|
20240115,133900,2985829750,14690,14690,14690,14690,473
|
|
20240115,133800,2978881380,14680,14690,14690,14680,2021
|
|
20240115,133700,2949197600,14700,14700,14700,14690,586
|
|
20240115,133600,2940583950,14700,14700,14710,14700,2252
|
|
20240115,133500,2907479340,14700,14710,14710,14700,694
|
|
20240115,133400,2897275360,14710,14720,14720,14700,4506
|
|
20240115,133300,2831015360,14710,14720,14720,14710,508
|
|
20240115,133200,2823542660,14720,14710,14720,14710,2570
|
|
20240115,133100,2785735810,14720,14720,14720,14720,254
|
|
20240115,133000,2781996930,14720,14720,14720,14710,72
|
|
20240115,132900,2780937780,14710,14730,14730,14710,7683
|
|
20240115,132800,2667810870,14740,14740,14740,14730,158
|
|
20240115,132700,2665482540,14730,14750,14750,14730,751
|
|
20240115,132600,2654413210,14740,14740,14750,14740,307
|
|
20240115,132500,2649885290,14750,14750,14750,14750,13
|
|
20240115,132400,2649693540,14750,14740,14750,14740,390
|
|
20240115,132300,2643942620,14750,14750,14750,14750,220
|
|
20240115,132200,2640697620,14750,14750,14750,14750,1
|
|
20240115,132100,2640682870,14750,14740,14750,14740,361
|
|
20240115,132000,2635358250,14760,14740,14760,14740,797
|
|
20240115,131900,2623601860,14750,14740,14750,14740,566
|
|
20240115,131800,2615255140,14740,14740,14740,14740,381
|
|
20240115,131700,2609639200,14730,14740,14740,14730,172
|
|
20240115,131600,2607104140,14730,14740,14740,14730,876
|
|
20240115,131500,2594197510,14740,14740,14740,14730,409
|
|
20240115,131400,2588169620,14740,14740,14740,14740,2
|
|
20240115,131300,2588140140,14740,14730,14740,14730,343
|
|
20240115,131200,2583085520,14740,14750,14750,14740,4094
|
|
20240115,131100,2522739950,14750,14750,14750,14750,4493
|
|
20240115,131000,2456468200,14760,14760,14760,14750,254
|
|
20240115,130900,2452719450,14760,14760,14760,14760,0
|
|
20240115,130800,2452719450,14760,14750,14760,14750,404
|
|
20240115,130700,2446758020,14750,14760,14780,14750,1247
|
|
20240115,130600,2428338750,14750,14760,14760,14750,500
|
|
20240115,130500,2420961290,14760,14760,14760,14760,41
|
|
20240115,130400,2420356130,14760,14750,14760,14750,281
|
|
20240115,130300,2416209440,14750,14760,14760,14750,370
|
|
20240115,130200,2410749830,14750,14750,14760,14750,854
|
|
20240115,130100,2398151030,14760,14760,14760,14760,156
|
|
20240115,130000,2395848470,14760,14760,14760,14760,475
|
|
20240115,125900,2388837470,14760,14750,14760,14750,316
|
|
20240115,125800,2384173710,14760,14760,14760,14750,139
|
|
20240115,125700,2382122420,14760,14760,14760,14760,261
|
|
20240115,125600,2378270060,14760,14760,14760,14760,0
|
|
20240115,125500,2378270060,14760,14760,14760,14760,343
|
|
20240115,125400,2373207380,14770,14770,14770,14760,792
|
|
20240115,125300,2361516880,14760,14770,14770,14760,3
|
|
20240115,125200,2361472590,14770,14770,14770,14760,17
|
|
20240115,125100,2361221520,14770,14760,14770,14760,843
|
|
20240115,125000,2348777770,14750,14750,14760,14750,237
|
|
20240115,124900,2345281310,14750,14750,14750,14750,65
|
|
20240115,124800,2344322560,14760,14760,14760,14750,185
|
|
20240115,124700,2341592010,14760,14760,14760,14750,678
|
|
20240115,124600,2331586750,14750,14750,14760,14750,17
|
|
20240115,124500,2331335950,14750,14750,14760,14750,150
|
|
20240115,124400,2329123440,14750,14750,14760,14750,50
|
|
20240115,124300,2328385820,14750,14750,14750,14750,0
|
|
20240115,124200,2328385820,14750,14750,14750,14750,81
|
|
20240115,124100,2327191070,14750,14760,14760,14750,835
|
|
20240115,124000,2314872790,14760,14760,14760,14760,14
|
|
20240115,123900,2314666150,14770,14770,14770,14770,219
|
|
20240115,123800,2311431520,14770,14770,14770,14770,203
|
|
20240115,123700,2308433210,14760,14760,14760,14760,86
|
|
20240115,123600,2307163850,14760,14770,14770,14760,2226
|
|
20240115,123500,2274308060,14770,14760,14770,14760,436
|
|
20240115,123400,2267870700,14760,14770,14770,14760,15
|
|
20240115,123300,2267649180,14770,14760,14770,14760,726
|
|
20240115,123200,2256933000,14770,14770,14770,14760,111
|
|
20240115,123100,2255293750,14760,14770,14770,14760,916
|
|
20240115,123000,2241773580,14770,14770,14770,14770,2
|
|
20240115,122900,2241744040,14770,14770,14770,14770,42
|
|
20240115,122800,2241123700,14760,14760,14760,14760,327
|
|
20240115,122700,2236297180,14760,14770,14780,14760,263
|
|
20240115,122600,2232411770,14760,14770,14770,14760,130
|
|
20240115,122500,2230491900,14760,14770,14770,14760,184
|
|
20240115,122400,2227774260,14770,14770,14770,14760,243
|
|
20240115,122300,2224185500,14770,14780,14780,14770,119
|
|
20240115,122200,2222427770,14780,14770,14780,14770,3
|
|
20240115,122100,2222383450,14770,14770,14770,14770,35
|
|
20240115,122000,2221866500,14770,14760,14780,14760,196
|
|
20240115,121900,2218971480,14760,14760,14770,14760,131
|
|
20240115,121800,2217036870,14760,14770,14770,14760,502
|
|
20240115,121700,2209622740,14770,14770,14780,14770,69
|
|
20240115,121600,2208603600,14770,14770,14780,14770,203
|
|
20240115,121500,2205603680,14770,14770,14790,14770,198
|
|
20240115,121400,2202679180,14790,14770,14790,14770,569
|
|
20240115,121300,2194275010,14770,14790,14790,14770,81
|
|
20240115,121200,2193077860,14770,14770,14780,14770,595
|
|
20240115,121100,2184289070,14770,14770,14770,14770,132
|
|
20240115,121000,2182339430,14770,14790,14790,14770,40
|
|
20240115,120900,2181748610,14790,14770,14790,14770,44
|
|
20240115,120800,2181098230,14790,14790,14790,14770,89
|
|
20240115,120700,2179782360,14780,14780,14780,14770,137
|
|
20240115,120600,2177757860,14780,14780,14780,14780,146
|
|
20240115,120500,2175599980,14780,14770,14780,14770,398
|
|
20240115,120400,2169719070,14780,14770,14780,14770,69
|
|
20240115,120300,2168699480,14780,14780,14780,14780,73
|
|
20240115,120200,2167620540,14780,14780,14780,14780,63
|
|
20240115,120100,2166689400,14770,14770,14770,14770,10
|
|
20240115,120000,2166541700,14770,14770,14780,14770,153
|
|
20240115,115900,2164281590,14780,14780,14780,14770,144
|
|
20240115,115800,2162153320,14780,14780,14790,14780,93
|
|
20240115,115700,2160778360,14780,14770,14780,14770,414
|
|
20240115,115600,2154660070,14770,14770,14780,14760,1553
|
|
20240115,115500,2131727360,14770,14780,14790,14770,566
|
|
20240115,115400,2123359720,14780,14780,14790,14780,215
|
|
20240115,115300,2120182010,14780,14780,14790,14780,644
|
|
20240115,115200,2110658940,14780,14780,14790,14780,263
|
|
20240115,115100,2106771410,14780,14770,14790,14770,653
|
|
20240115,115000,2097120490,14770,14770,14780,14770,60
|
|
20240115,114900,2096234280,14770,14770,14770,14770,66
|
|
20240115,114800,2095259460,14780,14780,14780,14770,153
|
|
20240115,114700,2092999610,14770,14770,14780,14770,158
|
|
20240115,114600,2090664720,14780,14770,14780,14770,25
|
|
20240115,114500,2090295270,14790,14770,14790,14760,467
|
|
20240115,114400,2083394340,14760,14760,14780,14760,94
|
|
20240115,114300,2082006880,14760,14770,14780,14760,4942
|
|
20240115,114200,2009006990,14770,14760,14780,14760,1393
|
|
20240115,114100,1988432900,14760,14770,14770,14760,271
|
|
20240115,114000,1984431530,14770,14760,14770,14760,210
|
|
20240115,113900,1981330390,14760,14750,14760,14750,316
|
|
20240115,113800,1976666300,14760,14760,14770,14760,728
|
|
20240115,113700,1965921010,14770,14760,14770,14760,78
|
|
20240115,113600,1964769670,14760,14750,14760,14750,379
|
|
20240115,113500,1959178740,14750,14760,14760,14750,135
|
|
20240115,113400,1957186700,14760,14750,14760,14750,162
|
|
20240115,113300,1954796970,14750,14750,14760,14750,79
|
|
20240115,113200,1953631710,14750,14760,14770,14750,272
|
|
20240115,113100,1949617100,14770,14760,14770,14760,39
|
|
20240115,113000,1949041440,14760,14760,14770,14760,453
|
|
20240115,112900,1942355150,14760,14760,14770,14760,220
|
|
20240115,112800,1939107470,14760,14760,14760,14760,432
|
|
20240115,112700,1932731150,14760,14770,14770,14760,136
|
|
20240115,112600,1930723610,14770,14780,14780,14760,69
|
|
20240115,112500,1929704790,14770,14770,14790,14770,544
|
|
20240115,112400,1921665270,14780,14770,14780,14770,15
|
|
20240115,112300,1921443710,14770,14770,14770,14770,166
|
|
20240115,112200,1918991890,14770,14760,14780,14760,1138
|
|
20240115,112100,1902178720,14770,14760,14770,14760,133
|
|
20240115,112000,1900215570,14760,14760,14770,14760,971
|
|
20240115,111900,1885883600,14760,14760,14770,14760,224
|
|
20240115,111800,1882576630,14760,14760,14770,14760,525
|
|
20240115,111700,1874827530,14770,14770,14770,14760,104
|
|
20240115,111600,1873291780,14760,14770,14770,14760,370
|
|
20240115,111500,1867829170,14770,14770,14770,14760,43
|
|
20240115,111400,1867194380,14760,14770,14780,14760,117
|
|
20240115,111300,1865466460,14760,14780,14780,14760,2529
|
|
20240115,111200,1828093330,14780,14790,14790,14780,214
|
|
20240115,111100,1824929420,14790,14790,14790,14780,38
|
|
20240115,111000,1824367420,14780,14790,14790,14780,130
|
|
20240115,110900,1822445140,14790,14790,14790,14790,2189
|
|
20240115,110800,1790069830,14780,14780,14780,14770,469
|
|
20240115,110700,1783138030,14770,14780,14780,14770,183
|
|
20240115,110600,1780434090,14780,14760,14780,14760,130
|
|
20240115,110500,1778513820,14780,14780,14780,14760,728
|
|
20240115,110400,1767761450,14770,14780,14780,14770,113
|
|
20240115,110300,1766092290,14760,14760,14770,14760,154
|
|
20240115,110200,1763818260,14760,14760,14760,14760,264
|
|
20240115,110100,1759921620,14760,14770,14770,14760,720
|
|
20240115,110000,1749292420,14760,14760,14760,14750,1147
|
|
20240115,105900,1732362720,14760,14760,14760,14760,394
|
|
20240115,105800,1726547280,14760,14760,14770,14760,392
|
|
20240115,105700,1720761350,14760,14760,14770,14760,1525
|
|
20240115,105600,1698252300,14760,14770,14770,14760,357
|
|
20240115,105500,1692982020,14770,14780,14790,14770,2833
|
|
20240115,105400,1651122580,14780,14800,14800,14780,136
|
|
20240115,105300,1649112480,14790,14790,14800,14790,634
|
|
20240115,105200,1639735610,14790,14790,14790,14790,955
|
|
20240115,105100,1625611160,14790,14800,14800,14780,564
|
|
20240115,105000,1617269620,14780,14790,14790,14780,918
|
|
20240115,104900,1603692630,14790,14810,14810,14790,3547
|
|
20240115,104800,1551200670,14820,14810,14820,14800,201
|
|
20240115,104700,1548225640,14810,14810,14810,14800,972
|
|
20240115,104600,1533831810,14810,14810,14810,14800,415
|
|
20240115,104500,1527686440,14800,14800,14810,14800,36
|
|
20240115,104400,1527153630,14820,14800,14820,14800,246
|
|
20240115,104300,1523508830,14820,14810,14820,14800,184
|
|
20240115,104200,1520783800,14810,14810,14810,14810,12
|
|
20240115,104100,1520606080,14810,14800,14810,14800,67
|
|
20240115,104000,1519614160,14800,14790,14820,14790,861
|
|
20240115,103900,1506871260,14790,14790,14790,14790,154
|
|
20240115,103800,1504593600,14800,14790,14800,14790,26
|
|
20240115,103700,1504209050,14800,14800,14800,14790,2161
|
|
20240115,103600,1472247610,14800,14810,14810,14800,5680
|
|
20240115,103500,1388176630,14810,14820,14820,14810,55
|
|
20240115,103400,1387362030,14820,14820,14820,14810,7816
|
|
20240115,103300,1271530940,14830,14800,14830,14800,1385
|
|
20240115,103200,1251002770,14800,14800,14820,14800,60
|
|
20240115,103100,1250114750,14800,14800,14800,14800,42
|
|
20240115,103000,1249493150,14800,14810,14810,14800,806
|
|
20240115,102900,1237556620,14820,14820,14820,14810,154
|
|
20240115,102800,1235274390,14830,14840,14840,14830,1779
|
|
20240115,102700,1208884080,14840,14850,14850,14840,2454
|
|
20240115,102600,1172442220,14850,14860,14870,14850,159
|
|
20240115,102500,1170080030,14850,14870,14870,14850,562
|
|
20240115,102400,1161729420,14870,14870,14870,14870,10
|
|
20240115,102300,1161580720,14870,14850,14870,14850,26
|
|
20240115,102200,1161194600,14850,14830,14850,14830,1880
|
|
20240115,102100,1133305010,14830,14850,14850,14830,624
|
|
20240115,102000,1124040030,14860,14860,14870,14860,535
|
|
20240115,101900,1116089860,14860,14860,14870,14860,284
|
|
20240115,101800,1111869570,14860,14870,14870,14860,369
|
|
20240115,101700,1106382640,14880,14870,14880,14860,64
|
|
20240115,101600,1105430920,14870,14880,14880,14870,174
|
|
20240115,101500,1102843520,14880,14880,14880,14870,67
|
|
20240115,101400,1101846600,14860,14870,14880,14860,675
|
|
20240115,101300,1091813970,14880,14870,14880,14870,269
|
|
20240115,101200,1087812790,14860,14870,14870,14860,134
|
|
20240115,101100,1085820730,14870,14860,14870,14860,214
|
|
20240115,101000,1082639130,14870,14880,14880,14870,925
|
|
20240115,100900,1068884220,14870,14870,14880,14870,264
|
|
20240115,100800,1064958530,14870,14870,14870,14870,142
|
|
20240115,100700,1062846990,14870,14890,14890,14870,43
|
|
20240115,100600,1062207560,14890,14870,14900,14860,75
|
|
20240115,100500,1061092110,14870,14880,14890,14870,255
|
|
20240115,100400,1057296370,14880,14880,14890,14880,701
|
|
20240115,100300,1046859700,14890,14880,14890,14880,122
|
|
20240115,100200,1045043850,14880,14870,14890,14870,81
|
|
20240115,100100,1043839150,14850,14870,14880,14850,1890
|
|
20240115,100000,1015729050,14870,14860,14870,14860,305
|
|
20240115,095900,1011196680,14860,14840,14860,14840,596
|
|
20240115,095800,1002351240,14840,14850,14850,14840,709
|
|
20240115,095700,991825990,14860,14850,14860,14850,53
|
|
20240115,095600,991038540,14850,14840,14850,14840,104
|
|
20240115,095500,989494780,14840,14880,14880,14840,5080
|
|
20240115,095400,914060580,14880,14870,14880,14870,226
|
|
20240115,095300,910698310,14880,14860,14890,14860,223
|
|
20240115,095200,907380330,14860,14850,14860,14850,452
|
|
20240115,095100,900664740,14850,14850,14850,14850,107
|
|
20240115,095000,899075790,14860,14860,14860,14860,739
|
|
20240115,094900,888094250,14840,14840,14860,14840,3750
|
|
20240115,094800,832443870,14840,14840,14840,14840,673
|
|
20240115,094700,822456550,14840,14860,14860,14840,2497
|
|
20240115,094600,785393440,14860,14860,14860,14860,151
|
|
20240115,094500,783149580,14860,14870,14870,14850,1750
|
|
20240115,094400,757149000,14870,14860,14870,14860,246
|
|
20240115,094300,753493220,14860,14860,14870,14850,469
|
|
20240115,094200,746524100,14860,14860,14870,14860,172
|
|
20240115,094100,743967980,14860,14830,14860,14830,1576
|
|
20240115,094000,720569540,14830,14830,14830,14810,86
|
|
20240115,093900,719294620,14830,14840,14840,14820,11611
|
|
20240115,093800,546989700,14850,14850,14850,14840,300
|
|
20240115,093700,542536930,14840,14840,14840,14840,233
|
|
20240115,093600,539079210,14840,14850,14850,14840,39
|
|
20240115,093500,538500290,14850,14850,14850,14800,2177
|
|
20240115,093400,506225920,14840,14840,14850,14840,309
|
|
20240115,093300,501639120,14840,14830,14850,14830,553
|
|
20240115,093200,493435420,14830,14830,14830,14820,220
|
|
20240115,093100,490173050,14830,14790,14830,14770,11656
|
|
20240115,093000,317800990,14800,14800,14820,14790,167
|
|
20240115,092900,315329020,14800,14800,14820,14780,915
|
|
20240115,092800,301786060,14800,14770,14800,14770,52
|
|
20240115,092700,301017790,14770,14770,14780,14770,555
|
|
20240115,092600,292820430,14770,14790,14800,14770,765
|
|
20240115,092500,281516510,14780,14780,14790,14770,1023
|
|
20240115,092400,266395790,14790,14780,14790,14780,234
|
|
20240115,092300,262935030,14790,14800,14800,14790,146
|
|
20240115,092200,260775650,14800,14810,14810,14790,759
|
|
20240115,092100,249542120,14810,14840,14840,14810,288
|
|
20240115,092000,245273980,14840,14830,14840,14830,514
|
|
20240115,091900,237649030,14830,14830,14830,14830,179
|
|
20240115,091800,234994460,14830,14800,14840,14800,1461
|
|
20240115,091700,213353560,14800,14830,14830,14800,1092
|
|
20240115,091600,197176060,14860,14860,14860,14830,1374
|
|
20240115,091500,176773370,14860,14830,14860,14830,278
|
|
20240115,091400,172648950,14830,14800,14830,14800,924
|
|
20240115,091300,158962400,14800,14780,14800,14770,495
|
|
20240115,091200,151643520,14780,14780,14780,14770,104
|
|
20240115,091100,150106640,14770,14770,14770,14770,25
|
|
20240115,091000,149737390,14780,14790,14790,14770,822
|
|
20240115,090900,137588230,14790,14770,14790,14760,546
|
|
20240115,090800,129519690,14770,14720,14770,14720,728
|
|
20240115,090700,118786510,14710,14740,14750,14710,1865
|
|
20240115,090600,91331560,14750,14750,14750,14740,317
|
|
20240115,090500,86657810,14750,14750,14780,14750,774
|
|
20240115,090400,75238710,14750,14750,14750,14740,456
|
|
20240115,090300,68513020,14750,14770,14800,14750,1771
|
|
20240115,090200,42353910,14770,14770,14770,14760,613
|
|
20240115,090100,33304520,14770,14790,14790,14770,1067
|
|
20240115,090000,17541290,14790,14790,14790,14780,1164
|