590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,184600,7242159190,14280,14280,14280,14280,0
|
|
20240117,184500,7242159190,14280,14280,14280,14280,0
|
|
20240117,184400,7242159190,14280,14280,14280,14280,0
|
|
20240117,184300,7242159190,14280,14280,14280,14280,0
|
|
20240117,184200,7242159190,14280,14280,14280,14280,0
|
|
20240117,184100,7242159190,14280,14280,14280,14280,0
|
|
20240117,184000,7242159190,14280,14280,14280,14280,0
|
|
20240117,183900,7242159190,14280,14280,14280,14280,0
|
|
20240117,183800,7242159190,14280,14280,14280,14280,0
|
|
20240117,183700,7242159190,14280,14280,14280,14280,0
|
|
20240117,183600,7242159190,14280,14280,14280,14280,0
|
|
20240117,183500,7242159190,14280,14280,14280,14280,0
|
|
20240117,183400,7242159190,14280,14280,14280,14280,0
|
|
20240117,183300,7242159190,14280,14280,14280,14280,0
|
|
20240117,183200,7242159190,14280,14280,14280,14280,0
|
|
20240117,183100,7242159190,14280,14280,14280,14280,0
|
|
20240117,183000,7242159190,14280,14280,14280,14280,0
|
|
20240117,182900,7242159190,14280,14280,14280,14280,0
|
|
20240117,182800,7242159190,14280,14280,14280,14280,0
|
|
20240117,182700,7242159190,14280,14280,14280,14280,0
|
|
20240117,182600,7242159190,14280,14280,14280,14280,0
|
|
20240117,182500,7242159190,14280,14280,14280,14280,0
|
|
20240117,182400,7242159190,14280,14280,14280,14280,0
|
|
20240117,182300,7242159190,14280,14280,14280,14280,0
|
|
20240117,182200,7242159190,14280,14280,14280,14280,0
|
|
20240117,182100,7242159190,14280,14280,14280,14280,0
|
|
20240117,182000,7242159190,14280,14280,14280,14280,0
|
|
20240117,181900,7242159190,14280,14280,14280,14280,0
|
|
20240117,181800,7242159190,14280,14280,14280,14280,0
|
|
20240117,181700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,181600,7242159190,14280,14280,14280,14280,0
|
|
20240117,181500,7242159190,14280,14280,14280,14280,0
|
|
20240117,181400,7242159190,14280,14280,14280,14280,0
|
|
20240117,181300,7242159190,14280,14280,14280,14280,0
|
|
20240117,181200,7242159190,14280,14280,14280,14280,0
|
|
20240117,181100,7242159190,14280,14280,14280,14280,0
|
|
20240117,181000,7242159190,14280,14280,14280,14280,0
|
|
20240117,180900,7242159190,14280,14280,14280,14280,0
|
|
20240117,180800,7242159190,14280,14280,14280,14280,0
|
|
20240117,180700,7242159190,14280,14280,14280,14280,0
|
|
20240117,180600,7242159190,14280,14280,14280,14280,0
|
|
20240117,180500,7242159190,14280,14280,14280,14280,0
|
|
20240117,180400,7242159190,14280,14280,14280,14280,0
|
|
20240117,180300,7242159190,14280,14280,14280,14280,0
|
|
20240117,180200,7242159190,14280,14280,14280,14280,0
|
|
20240117,180100,7242159190,14280,14280,14280,14280,0
|
|
20240117,180000,7242159190,14280,14280,14280,14280,0
|
|
20240117,175900,7242159190,14280,14280,14280,14280,0
|
|
20240117,175800,7242159190,14280,14280,14280,14280,0
|
|
20240117,175700,7242159190,14280,14280,14280,14280,0
|
|
20240117,175600,7242159190,14280,14280,14280,14280,0
|
|
20240117,175500,7242159190,14280,14280,14280,14280,0
|
|
20240117,175400,7242159190,14280,14280,14280,14280,0
|
|
20240117,175300,7242159190,14280,14280,14280,14280,0
|
|
20240117,175200,7242159190,14280,14280,14280,14280,0
|
|
20240117,175100,7242159190,14280,14280,14280,14280,0
|
|
20240117,175000,7242159190,14280,14280,14280,14280,0
|
|
20240117,174900,7242159190,14280,14280,14280,14280,0
|
|
20240117,174800,7242159190,14280,14280,14280,14280,0
|
|
20240117,174700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,174600,7242159190,14280,14280,14280,14280,0
|
|
20240117,174500,7242159190,14280,14280,14280,14280,0
|
|
20240117,174400,7242159190,14280,14280,14280,14280,0
|
|
20240117,174300,7242159190,14280,14280,14280,14280,0
|
|
20240117,174200,7242159190,14280,14280,14280,14280,0
|
|
20240117,174100,7242159190,14280,14280,14280,14280,0
|
|
20240117,174000,7242159190,14280,14280,14280,14280,0
|
|
20240117,173900,7242159190,14280,14280,14280,14280,0
|
|
20240117,173800,7242159190,14280,14280,14280,14280,0
|
|
20240117,173700,7242159190,14280,14280,14280,14280,0
|
|
20240117,173600,7242159190,14280,14280,14280,14280,0
|
|
20240117,173500,7242159190,14280,14280,14280,14280,0
|
|
20240117,173400,7242159190,14280,14280,14280,14280,0
|
|
20240117,173300,7242159190,14280,14280,14280,14280,0
|
|
20240117,173200,7242159190,14280,14280,14280,14280,0
|
|
20240117,173100,7242159190,14280,14280,14280,14280,0
|
|
20240117,173000,7242159190,14280,14280,14280,14280,0
|
|
20240117,172900,7242159190,14280,14280,14280,14280,0
|
|
20240117,172800,7242159190,14280,14280,14280,14280,0
|
|
20240117,172700,7242159190,14280,14280,14280,14280,0
|
|
20240117,172600,7242159190,14280,14280,14280,14280,0
|
|
20240117,172500,7242159190,14280,14280,14280,14280,0
|
|
20240117,172400,7242159190,14280,14280,14280,14280,0
|
|
20240117,172300,7242159190,14280,14280,14280,14280,0
|
|
20240117,172200,7242159190,14280,14280,14280,14280,0
|
|
20240117,172100,7242159190,14280,14280,14280,14280,0
|
|
20240117,172000,7242159190,14280,14280,14280,14280,0
|
|
20240117,171900,7242159190,14280,14280,14280,14280,0
|
|
20240117,171800,7242159190,14280,14280,14280,14280,0
|
|
20240117,171700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,171600,7242159190,14280,14280,14280,14280,0
|
|
20240117,171500,7242159190,14280,14280,14280,14280,0
|
|
20240117,171400,7242159190,14280,14280,14280,14280,0
|
|
20240117,171300,7242159190,14280,14280,14280,14280,0
|
|
20240117,171200,7242159190,14280,14280,14280,14280,0
|
|
20240117,171100,7242159190,14280,14280,14280,14280,0
|
|
20240117,171000,7242159190,14280,14280,14280,14280,0
|
|
20240117,170900,7242159190,14280,14280,14280,14280,0
|
|
20240117,170800,7242159190,14280,14280,14280,14280,0
|
|
20240117,170700,7242159190,14280,14280,14280,14280,0
|
|
20240117,170600,7242159190,14280,14280,14280,14280,0
|
|
20240117,170500,7242159190,14280,14280,14280,14280,0
|
|
20240117,170400,7242159190,14280,14280,14280,14280,0
|
|
20240117,170300,7242159190,14280,14280,14280,14280,0
|
|
20240117,170200,7242159190,14280,14280,14280,14280,0
|
|
20240117,170100,7242159190,14280,14280,14280,14280,0
|
|
20240117,170000,7242159190,14280,14280,14280,14280,0
|
|
20240117,165900,7242159190,14280,14280,14280,14280,0
|
|
20240117,165800,7242159190,14280,14280,14280,14280,0
|
|
20240117,165700,7242159190,14280,14280,14280,14280,0
|
|
20240117,165600,7242159190,14280,14280,14280,14280,0
|
|
20240117,165500,7242159190,14280,14280,14280,14280,0
|
|
20240117,165400,7242159190,14280,14280,14280,14280,0
|
|
20240117,165300,7242159190,14280,14280,14280,14280,0
|
|
20240117,165200,7242159190,14280,14280,14280,14280,0
|
|
20240117,165100,7242159190,14280,14280,14280,14280,0
|
|
20240117,165000,7242159190,14280,14280,14280,14280,0
|
|
20240117,164900,7242159190,14280,14280,14280,14280,0
|
|
20240117,164800,7242159190,14280,14280,14280,14280,0
|
|
20240117,164700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,164600,7242159190,14280,14280,14280,14280,0
|
|
20240117,164500,7242159190,14280,14280,14280,14280,0
|
|
20240117,164400,7242159190,14280,14280,14280,14280,0
|
|
20240117,164300,7242159190,14280,14280,14280,14280,0
|
|
20240117,164200,7242159190,14280,14280,14280,14280,0
|
|
20240117,164100,7242159190,14280,14280,14280,14280,0
|
|
20240117,164000,7242159190,14280,14280,14280,14280,0
|
|
20240117,163900,7242159190,14280,14280,14280,14280,0
|
|
20240117,163800,7242159190,14280,14280,14280,14280,0
|
|
20240117,163700,7242159190,14280,14280,14280,14280,0
|
|
20240117,163600,7242159190,14280,14280,14280,14280,0
|
|
20240117,163500,7242159190,14280,14280,14280,14280,0
|
|
20240117,163400,7242159190,14280,14280,14280,14280,0
|
|
20240117,163300,7242159190,14280,14280,14280,14280,0
|
|
20240117,163200,7242159190,14280,14280,14280,14280,0
|
|
20240117,163100,7242159190,14280,14280,14280,14280,0
|
|
20240117,163000,7242159190,14280,14280,14280,14280,0
|
|
20240117,162900,7242159190,14280,14280,14280,14280,0
|
|
20240117,162800,7242159190,14280,14280,14280,14280,0
|
|
20240117,162700,7242159190,14280,14280,14280,14280,0
|
|
20240117,162600,7242159190,14280,14280,14280,14280,0
|
|
20240117,162500,7242159190,14280,14280,14280,14280,0
|
|
20240117,162400,7242159190,14280,14280,14280,14280,0
|
|
20240117,162300,7242159190,14280,14280,14280,14280,0
|
|
20240117,162200,7242159190,14280,14280,14280,14280,0
|
|
20240117,162100,7242159190,14280,14280,14280,14280,0
|
|
20240117,162000,7242159190,14280,14280,14280,14280,0
|
|
20240117,161900,7242159190,14280,14280,14280,14280,0
|
|
20240117,161800,7242159190,14280,14280,14280,14280,0
|
|
20240117,161700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,161600,7242159190,14280,14280,14280,14280,0
|
|
20240117,161500,7242159190,14280,14280,14280,14280,0
|
|
20240117,161400,7242159190,14280,14280,14280,14280,0
|
|
20240117,161300,7242159190,14280,14280,14280,14280,0
|
|
20240117,161200,7242159190,14280,14280,14280,14280,0
|
|
20240117,161100,7242159190,14280,14280,14280,14280,0
|
|
20240117,161000,7242159190,14280,14280,14280,14280,0
|
|
20240117,160900,7242159190,14280,14280,14280,14280,0
|
|
20240117,160800,7242159190,14280,14280,14280,14280,0
|
|
20240117,160700,7242159190,14280,14280,14280,14280,0
|
|
20240117,160600,7242159190,14280,14280,14280,14280,0
|
|
20240117,160500,7242159190,14280,14280,14280,14280,0
|
|
20240117,160400,7242159190,14280,14280,14280,14280,0
|
|
20240117,160300,7242159190,14280,14280,14280,14280,0
|
|
20240117,160200,7242159190,14280,14280,14280,14280,0
|
|
20240117,160100,7242159190,14280,14280,14280,14280,0
|
|
20240117,160000,7242159190,14280,14280,14280,14280,0
|
|
20240117,155900,7242159190,14280,14280,14280,14280,0
|
|
20240117,155800,7242159190,14280,14280,14280,14280,0
|
|
20240117,155700,7242159190,14280,14280,14280,14280,0
|
|
20240117,155600,7242159190,14280,14280,14280,14280,0
|
|
20240117,155500,7242159190,14280,14280,14280,14280,0
|
|
20240117,155400,7242159190,14280,14280,14280,14280,0
|
|
20240117,155300,7242159190,14280,14280,14280,14280,0
|
|
20240117,155200,7242159190,14280,14280,14280,14280,0
|
|
20240117,155100,7242159190,14280,14280,14280,14280,0
|
|
20240117,155000,7242159190,14280,14280,14280,14280,0
|
|
20240117,154900,7242159190,14280,14280,14280,14280,0
|
|
20240117,154800,7242159190,14280,14280,14280,14280,0
|
|
20240117,154700,7242159190,14280,14280,14280,14280,21660
|
|
20240117,154600,7242159190,14280,14280,14280,14280,0
|
|
20240117,154500,7242159190,14280,14280,14280,14280,0
|
|
20240117,154400,7242159190,14280,14280,14280,14280,0
|
|
20240117,154300,7242159190,14280,14280,14280,14280,0
|
|
20240117,154200,7242159190,14280,14280,14280,14280,0
|
|
20240117,154100,7242159190,14280,14280,14280,14280,0
|
|
20240117,154000,7242159190,14280,14280,14280,14280,0
|
|
20240117,153900,7242159190,14280,14280,14280,14280,0
|
|
20240117,153800,7242159190,14280,14280,14280,14280,0
|
|
20240117,153700,7242159190,14280,14280,14280,14280,0
|
|
20240117,153600,7242159190,14280,14280,14280,14280,0
|
|
20240117,153500,7242159190,14280,14280,14280,14280,0
|
|
20240117,153400,7242159190,14280,14280,14280,14280,0
|
|
20240117,153300,7242159190,14280,14280,14280,14280,0
|
|
20240117,153200,7242159190,14280,14280,14280,14280,0
|
|
20240117,153100,7242159190,14280,14280,14280,14280,0
|
|
20240117,153000,7242159190,14280,14280,14280,14280,21660
|
|
20240117,152900,6932854390,14310,14310,14310,14310,0
|
|
20240117,152800,6932854390,14310,14310,14310,14310,0
|
|
20240117,152700,6932854390,14310,14310,14310,14310,0
|
|
20240117,152600,6932854390,14310,14310,14310,14310,0
|
|
20240117,152500,6932854390,14310,14310,14310,14310,0
|
|
20240117,152400,6932854390,14310,14310,14310,14310,0
|
|
20240117,152300,6932854390,14310,14310,14310,14310,0
|
|
20240117,152200,6932854390,14310,14310,14310,14310,0
|
|
20240117,152100,6932854390,14310,14310,14310,14310,0
|
|
20240117,152000,6932854390,14310,14310,14310,14310,0
|
|
20240117,151900,6932854390,14310,14310,14310,14270,2112
|
|
20240117,151800,6902686220,14310,14300,14310,14290,1123
|
|
20240117,151700,6886621620,14290,14310,14310,14290,513
|
|
20240117,151600,6879286380,14310,14300,14310,14290,1771
|
|
20240117,151500,6853957110,14300,14290,14310,14290,901
|
|
20240117,151400,6841069000,14300,14300,14300,14300,389
|
|
20240117,151300,6835506300,14300,14300,14310,14300,2491
|
|
20240117,151200,6799876130,14310,14310,14310,14300,1960
|
|
20240117,151100,6771839300,14300,14300,14310,14300,396
|
|
20240117,151000,6766173070,14300,14310,14310,14290,2258
|
|
20240117,150900,6733881600,14310,14310,14310,14300,799
|
|
20240117,150800,6722448910,14310,14320,14320,14310,2222
|
|
20240117,150700,6690642110,14320,14320,14320,14310,1087
|
|
20240117,150600,6675076280,14320,14300,14320,14290,1761
|
|
20240117,150500,6649890510,14300,14300,14300,14290,771
|
|
20240117,150400,6638871160,14300,14310,14320,14290,1298
|
|
20240117,150300,6620301710,14300,14310,14320,14280,1629
|
|
20240117,150200,6597008310,14310,14320,14330,14310,1416
|
|
20240117,150100,6576730280,14320,14320,14330,14310,2025
|
|
20240117,150000,6547731100,14320,14310,14320,14310,1359
|
|
20240117,145900,6528277690,14310,14300,14310,14300,860
|
|
20240117,145800,6515978350,14300,14290,14300,14290,810
|
|
20240117,145700,6504399750,14290,14290,14290,14280,866
|
|
20240117,145600,6492024710,14290,14290,14290,14280,324
|
|
20240117,145500,6487395750,14290,14280,14290,14280,1322
|
|
20240117,145400,6468513280,14290,14300,14300,14280,1033
|
|
20240117,145300,6453749950,14300,14300,14300,14290,897
|
|
20240117,145200,6440929350,14300,14290,14300,14290,301
|
|
20240117,145100,6436626780,14290,14290,14300,14280,764
|
|
20240117,145000,6425709400,14300,14300,14300,14280,1475
|
|
20240117,144900,6404626620,14300,14290,14300,14280,1825
|
|
20240117,144800,6378546330,14290,14280,14290,14280,413
|
|
20240117,144700,6372647890,14280,14280,14280,14270,364
|
|
20240117,144600,6367450220,14280,14280,14280,14260,473
|
|
20240117,144500,6360699510,14280,14280,14280,14270,330
|
|
20240117,144400,6355988120,14280,14280,14280,14270,251
|
|
20240117,144300,6352404810,14280,14280,14280,14260,454
|
|
20240117,144200,6345925320,14280,14290,14290,14260,1043
|
|
20240117,144100,6331037110,14290,14290,14300,14280,345
|
|
20240117,144000,6326106740,14290,14290,14300,14290,551
|
|
20240117,143900,6318231390,14300,14290,14300,14290,194
|
|
20240117,143800,6315457790,14300,14300,14300,14290,746
|
|
20240117,143700,6304794950,14300,14300,14300,14290,213
|
|
20240117,143600,6301749670,14300,14290,14300,14290,481
|
|
20240117,143500,6294872520,14300,14300,14300,14290,132
|
|
20240117,143400,6292984960,14300,14290,14310,14290,1859
|
|
20240117,143300,6266404330,14290,14300,14300,14280,269
|
|
20240117,143200,6262560290,14300,14290,14300,14290,751
|
|
20240117,143100,6251825960,14300,14290,14300,14280,434
|
|
20240117,143000,6245623950,14290,14280,14300,14280,246
|
|
20240117,142900,6242108650,14290,14290,14300,14280,303
|
|
20240117,142800,6237779320,14300,14300,14310,14300,816
|
|
20240117,142700,6226109590,14290,14300,14300,14290,640
|
|
20240117,142600,6216962680,14300,14300,14300,14290,238
|
|
20240117,142500,6213559340,14290,14300,14300,14290,273
|
|
20240117,142400,6209655490,14300,14300,14300,14290,363
|
|
20240117,142300,6204465820,14290,14300,14300,14290,187
|
|
20240117,142200,6201791900,14300,14290,14300,14280,735
|
|
20240117,142100,6191286850,14290,14280,14290,14270,1587
|
|
20240117,142000,6168623960,14280,14270,14280,14270,150
|
|
20240117,141900,6166482050,14280,14270,14280,14270,183
|
|
20240117,141800,6163868860,14270,14270,14280,14270,953
|
|
20240117,141700,6150266710,14280,14260,14280,14260,1276
|
|
20240117,141600,6132057720,14260,14270,14270,14260,334
|
|
20240117,141500,6127293210,14270,14260,14270,14260,474
|
|
20240117,141400,6120530680,14260,14270,14270,14260,408
|
|
20240117,141300,6114710360,14270,14250,14270,14250,200
|
|
20240117,141200,6111859340,14270,14270,14270,14250,6340
|
|
20240117,141100,6021446010,14270,14270,14270,14260,271
|
|
20240117,141000,6017578900,14270,14270,14270,14260,285
|
|
20240117,140900,6013512690,14260,14260,14270,14260,219
|
|
20240117,140800,6010388310,14270,14260,14270,14250,826
|
|
20240117,140700,5998607260,14260,14250,14260,14240,380
|
|
20240117,140600,5993190300,14240,14250,14250,14240,360
|
|
20240117,140500,5988060580,14240,14260,14260,14240,1040
|
|
20240117,140400,5973240670,14250,14260,14260,14250,317
|
|
20240117,140300,5968720300,14250,14260,14260,14250,775
|
|
20240117,140200,5957668820,14260,14270,14270,14260,521
|
|
20240117,140100,5950237910,14260,14260,14270,14260,189
|
|
20240117,140000,5947541290,14260,14270,14270,14260,17
|
|
20240117,135900,5947298780,14270,14260,14270,14260,294
|
|
20240117,135800,5943103460,14260,14260,14270,14260,13
|
|
20240117,135700,5942918020,14260,14260,14270,14260,98
|
|
20240117,135600,5941520530,14270,14260,14270,14250,1001
|
|
20240117,135500,5927243210,14260,14260,14260,14260,9
|
|
20240117,135400,5927114870,14260,14260,14270,14260,12
|
|
20240117,135300,5926943710,14260,14260,14260,14250,218
|
|
20240117,135200,5923835050,14260,14250,14260,14240,195
|
|
20240117,135100,5921056310,14240,14270,14270,14240,1574
|
|
20240117,135000,5898616750,14270,14260,14270,14260,16
|
|
20240117,134900,5898388560,14260,14260,14270,14260,99
|
|
20240117,134800,5896976060,14270,14270,14270,14260,69
|
|
20240117,134700,5895991780,14270,14260,14270,14250,1396
|
|
20240117,134600,5876080370,14250,14240,14260,14240,1745
|
|
20240117,134500,5851221160,14240,14240,14250,14240,6
|
|
20240117,134400,5851135710,14240,14240,14250,14230,780
|
|
20240117,134300,5840028080,14240,14240,14250,14240,1289
|
|
20240117,134200,5821672710,14230,14220,14240,14200,2553
|
|
20240117,134100,5785355340,14200,14210,14220,14200,1105
|
|
20240117,134000,5769658090,14210,14210,14210,14200,617
|
|
20240117,133900,5760890880,14210,14210,14210,14200,81
|
|
20240117,133800,5759739950,14210,14210,14210,14200,242
|
|
20240117,133700,5756303180,14200,14210,14210,14200,277
|
|
20240117,133600,5752368300,14210,14200,14210,14200,37
|
|
20240117,133500,5751842630,14200,14200,14210,14200,1311
|
|
20240117,133400,5733213380,14200,14210,14210,14200,165
|
|
20240117,133300,5730868930,14210,14200,14210,14200,9
|
|
20240117,133200,5730741110,14200,14210,14210,14200,194
|
|
20240117,133100,5727984650,14210,14210,14210,14200,309
|
|
20240117,133000,5723596770,14210,14200,14210,14200,958
|
|
20240117,132900,5709992640,14200,14200,14210,14200,251
|
|
20240117,132800,5706428380,14200,14200,14210,14190,473
|
|
20240117,132700,5699711910,14200,14190,14200,14190,543
|
|
20240117,132600,5692001380,14200,14190,14200,14190,1170
|
|
20240117,132500,5675387480,14190,14190,14200,14190,272
|
|
20240117,132400,5671527760,14200,14200,14210,14190,2787
|
|
20240117,132300,5631951990,14200,14220,14220,14200,844
|
|
20240117,132200,5619958770,14210,14200,14210,14200,1186
|
|
20240117,132100,5603105740,14200,14210,14210,14200,35
|
|
20240117,132000,5602608540,14200,14210,14210,14200,170
|
|
20240117,131900,5600193700,14190,14230,14230,14190,10359
|
|
20240117,131800,5452977670,14230,14230,14230,14220,163
|
|
20240117,131700,5450658440,14230,14220,14230,14220,231
|
|
20240117,131600,5447372610,14230,14220,14230,14220,596
|
|
20240117,131500,5438894540,14230,14220,14230,14220,98
|
|
20240117,131400,5437500120,14230,14220,14230,14220,851
|
|
20240117,131300,5425391490,14230,14210,14230,14210,3136
|
|
20240117,131200,5380817600,14200,14200,14210,14200,2424
|
|
20240117,131100,5346396580,14190,14200,14200,14190,120
|
|
20240117,131000,5344693680,14190,14200,14200,14190,284
|
|
20240117,130900,5340663610,14190,14190,14200,14190,480
|
|
20240117,130800,5333852230,14190,14190,14200,14180,1082
|
|
20240117,130700,5318498630,14190,14190,14190,14170,594
|
|
20240117,130600,5310076600,14180,14200,14200,14180,2138
|
|
20240117,130500,5279726390,14200,14210,14220,14200,2273
|
|
20240117,130400,5247428930,14220,14220,14230,14210,1443
|
|
20240117,130300,5226915610,14230,14230,14230,14220,109
|
|
20240117,130200,5225365500,14230,14240,14250,14220,2943
|
|
20240117,130100,5183470930,14240,14260,14260,14240,2322
|
|
20240117,130000,5150391590,14240,14270,14270,14240,5046
|
|
20240117,125900,5078472940,14260,14270,14270,14260,769
|
|
20240117,125800,5067506600,14260,14260,14260,14260,111
|
|
20240117,125700,5065923740,14260,14260,14270,14250,560
|
|
20240117,125600,5057939820,14250,14250,14260,14250,440
|
|
20240117,125500,5051665480,14260,14250,14260,14250,967
|
|
20240117,125400,5037876170,14260,14260,14260,14250,4478
|
|
20240117,125300,4974053980,14260,14260,14260,14250,1172
|
|
20240117,125200,4957341550,14260,14260,14270,14260,801
|
|
20240117,125100,4945917290,14260,14270,14270,14260,401
|
|
20240117,125000,4940195260,14260,14270,14270,14260,866
|
|
20240117,124900,4927837480,14260,14250,14270,14250,1665
|
|
20240117,124800,4904094570,14250,14260,14260,14250,539
|
|
20240117,124700,4896411510,14250,14240,14250,14240,4
|
|
20240117,124600,4896354530,14240,14260,14270,14240,7166
|
|
20240117,124500,4794178790,14260,14260,14270,14260,798
|
|
20240117,124400,4782798200,14260,14260,14270,14260,1568
|
|
20240117,124300,4760437270,14260,14290,14290,14250,3677
|
|
20240117,124200,4707962820,14280,14290,14300,14280,1870
|
|
20240117,124100,4681240300,14290,14300,14300,14290,534
|
|
20240117,124000,4673608180,14300,14300,14300,14290,1411
|
|
20240117,123900,4653443490,14300,14290,14300,14290,510
|
|
20240117,123800,4646150660,14280,14280,14300,14280,1401
|
|
20240117,123700,4626124510,14270,14290,14290,14270,274
|
|
20240117,123600,4622213100,14280,14320,14320,14270,12055
|
|
20240117,123500,4449830610,14320,14340,14340,14310,8492
|
|
20240117,123400,4328142210,14340,14360,14360,14340,77
|
|
20240117,123300,4327037370,14350,14350,14350,14350,4
|
|
20240117,123200,4326979970,14340,14340,14340,14340,5
|
|
20240117,123100,4326908270,14340,14340,14350,14340,105
|
|
20240117,123000,4325401570,14350,14340,14350,14340,24
|
|
20240117,122900,4325057240,14350,14360,14360,14340,1111
|
|
20240117,122800,4309112700,14360,14360,14370,14350,89
|
|
20240117,122700,4307834730,14360,14350,14360,14340,825
|
|
20240117,122600,4295996530,14340,14350,14350,14340,93
|
|
20240117,122500,4294662900,14350,14360,14370,14340,3028
|
|
20240117,122400,4251198410,14360,14370,14370,14360,37
|
|
20240117,122300,4250666760,14360,14370,14370,14360,455
|
|
20240117,122200,4244132400,14360,14370,14370,14360,277
|
|
20240117,122100,4240152680,14370,14360,14370,14360,88
|
|
20240117,122000,4238888430,14370,14360,14370,14360,12
|
|
20240117,121900,4238716060,14360,14360,14370,14360,39
|
|
20240117,121800,4238155930,14360,14360,14360,14360,1541
|
|
20240117,121700,4216027170,14360,14360,14370,14360,210
|
|
20240117,121600,4213009770,14360,14360,14370,14350,172
|
|
20240117,121500,4210539520,14360,14350,14360,14350,202
|
|
20240117,121400,4207639940,14360,14360,14360,14350,506
|
|
20240117,121300,4200374250,14360,14340,14360,14340,83
|
|
20240117,121200,4199182440,14340,14340,14350,14340,378
|
|
20240117,121100,4193759820,14350,14350,14350,14340,63
|
|
20240117,121000,4192855960,14350,14340,14350,14340,87
|
|
20240117,120900,4191607600,14340,14340,14350,14340,149
|
|
20240117,120800,4189469940,14350,14350,14350,14340,1096
|
|
20240117,120700,4173742460,14340,14340,14350,14340,1503
|
|
20240117,120600,4152179840,14330,14340,14340,14330,135
|
|
20240117,120500,4150244590,14330,14350,14350,14330,3994
|
|
20240117,120400,4092975440,14350,14350,14350,14340,92
|
|
20240117,120300,4091655300,14340,14350,14350,14340,6461
|
|
20240117,120200,3998974590,14350,14360,14360,14350,151
|
|
20240117,120100,3996806470,14350,14340,14350,14340,330
|
|
20240117,120000,3992071010,14350,14350,14350,14340,2192
|
|
20240117,115900,3960615830,14350,14360,14360,14350,801
|
|
20240117,115800,3949114560,14360,14350,14360,14350,97
|
|
20240117,115700,3947721800,14350,14360,14360,14350,401
|
|
20240117,115600,3941965490,14350,14350,14360,14350,111
|
|
20240117,115500,3940371820,14360,14350,14360,14350,113
|
|
20240117,115400,3938749200,14360,14360,14360,14350,76
|
|
20240117,115300,3937658380,14350,14340,14350,14340,247
|
|
20240117,115200,3934113950,14350,14350,14350,14340,357
|
|
20240117,115100,3928993530,14350,14350,14360,14340,1212
|
|
20240117,115000,3911606390,14340,14350,14350,14340,280
|
|
20240117,114900,3907590370,14350,14350,14350,14340,471
|
|
20240117,114800,3900832200,14350,14340,14350,14340,277
|
|
20240117,114700,3896858380,14340,14340,14350,14340,408
|
|
20240117,114600,3891003680,14350,14340,14350,14340,273
|
|
20240117,114500,3887086280,14340,14340,14350,14340,2586
|
|
20240117,114400,3849997920,14330,14330,14340,14330,1237
|
|
20240117,114300,3832269880,14330,14320,14340,14320,2273
|
|
20240117,114200,3799699360,14320,14360,14360,14320,15554
|
|
20240117,114100,3576636670,14360,14350,14360,14350,199
|
|
20240117,114000,3573779910,14360,14380,14380,14350,5415
|
|
20240117,113900,3495986790,14380,14370,14380,14360,1018
|
|
20240117,113800,3481358060,14370,14360,14370,14360,466
|
|
20240117,113700,3474665890,14360,14360,14370,14360,139
|
|
20240117,113600,3472669740,14360,14370,14380,14360,1966
|
|
20240117,113500,3444422130,14370,14370,14390,14370,537
|
|
20240117,113400,3436705320,14370,14400,14410,14370,16585
|
|
20240117,113300,3198157190,14400,14400,14410,14400,126
|
|
20240117,113200,3196342600,14400,14400,14420,14400,329
|
|
20240117,113100,3191604980,14400,14400,14410,14400,267
|
|
20240117,113000,3187760170,14410,14410,14410,14400,68
|
|
20240117,112900,3186780590,14410,14410,14420,14410,206
|
|
20240117,112800,3183812120,14420,14410,14420,14410,294
|
|
20240117,112700,3179573440,14410,14410,14430,14410,575
|
|
20240117,112600,3171286280,14410,14410,14420,14410,187
|
|
20240117,112500,3168591090,14430,14410,14430,14410,945
|
|
20240117,112400,3154973480,14430,14430,14430,14410,259
|
|
20240117,112300,3151239010,14420,14420,14430,14420,132
|
|
20240117,112200,3149335330,14420,14430,14430,14420,311
|
|
20240117,112100,3144850700,14420,14430,14430,14420,625
|
|
20240117,112000,3135831980,14430,14440,14440,14430,1388
|
|
20240117,111900,3115795030,14440,14440,14450,14440,43
|
|
20240117,111800,3115174100,14440,14460,14460,14440,745
|
|
20240117,111700,3104413770,14450,14470,14470,14450,1467
|
|
20240117,111600,3083200680,14460,14480,14480,14460,116
|
|
20240117,111500,3081522480,14480,14460,14480,14460,187
|
|
20240117,111400,3078816760,14460,14460,14480,14460,138
|
|
20240117,111300,3076819780,14460,14460,14460,14460,3
|
|
20240117,111200,3076776400,14470,14460,14470,14460,29
|
|
20240117,111100,3076356970,14460,14470,14480,14460,15
|
|
20240117,111000,3076139920,14480,14470,14480,14460,803
|
|
20240117,110900,3064516340,14470,14450,14470,14440,990
|
|
20240117,110800,3050202470,14450,14460,14460,14440,2587
|
|
20240117,110700,3012834930,14460,14450,14460,14450,26
|
|
20240117,110600,3012459020,14450,14450,14460,14450,625
|
|
20240117,110500,3003426780,14450,14440,14450,14440,73
|
|
20240117,110400,3002372170,14450,14450,14450,14440,395
|
|
20240117,110300,2996665370,14450,14470,14470,14450,592
|
|
20240117,110200,2988105580,14460,14460,14470,14460,205
|
|
20240117,110100,2985139860,14460,14460,14470,14460,22
|
|
20240117,110000,2984821640,14470,14460,14470,14450,1131
|
|
20240117,105900,2968467400,14450,14470,14470,14450,894
|
|
20240117,105800,2955535710,14450,14460,14480,14450,523
|
|
20240117,105700,2947973630,14470,14460,14470,14460,1508
|
|
20240117,105600,2926154760,14460,14460,14480,14460,124
|
|
20240117,105500,2924359620,14480,14460,14480,14460,1041
|
|
20240117,105400,2909286640,14460,14460,14460,14460,489
|
|
20240117,105300,2902215700,14470,14460,14470,14460,583
|
|
20240117,105200,2893779920,14470,14460,14470,14460,138
|
|
20240117,105100,2891783220,14460,14460,14470,14460,109
|
|
20240117,105000,2890207070,14450,14430,14470,14430,2109
|
|
20240117,104900,2859740010,14420,14410,14440,14410,968
|
|
20240117,104800,2845770990,14410,14420,14420,14410,14
|
|
20240117,104700,2845569150,14390,14440,14440,14390,9332
|
|
20240117,104600,2711088290,14430,14440,14440,14420,157
|
|
20240117,104500,2708821540,14440,14480,14480,14420,5917
|
|
20240117,104400,2623348360,14480,14480,14480,14470,1127
|
|
20240117,104300,2607033160,14480,14480,14480,14480,12
|
|
20240117,104200,2606859400,14480,14480,14480,14480,14
|
|
20240117,104100,2606656680,14480,14490,14490,14480,41
|
|
20240117,104000,2606062960,14480,14500,14500,14480,115
|
|
20240117,103900,2604397390,14490,14500,14500,14490,1819
|
|
20240117,103800,2578024190,14500,14520,14520,14500,593
|
|
20240117,103700,2569418990,14520,14520,14520,14510,624
|
|
20240117,103600,2560358540,14510,14520,14520,14510,158
|
|
20240117,103500,2558064420,14520,14520,14520,14510,636
|
|
20240117,103400,2548829730,14520,14500,14520,14500,798
|
|
20240117,103300,2537256040,14500,14470,14500,14470,655
|
|
20240117,103200,2527765210,14480,14480,14480,14470,468
|
|
20240117,103100,2520989620,14480,14480,14480,14470,417
|
|
20240117,103000,2514951480,14500,14470,14500,14470,2016
|
|
20240117,102900,2485777840,14460,14470,14470,14460,246
|
|
20240117,102800,2482220570,14460,14480,14480,14460,4312
|
|
20240117,102700,2419820730,14490,14490,14490,14480,945
|
|
20240117,102600,2406129520,14490,14490,14490,14490,255
|
|
20240117,102500,2402434570,14490,14490,14500,14490,173
|
|
20240117,102400,2399927420,14490,14470,14490,14470,168
|
|
20240117,102300,2397493740,14460,14450,14490,14440,2307
|
|
20240117,102200,2364137770,14450,14440,14450,14430,436
|
|
20240117,102100,2357839990,14440,14430,14440,14430,83
|
|
20240117,102000,2356642080,14450,14430,14450,14430,922
|
|
20240117,101900,2343323450,14440,14430,14440,14430,280
|
|
20240117,101800,2339280320,14430,14430,14430,14430,139
|
|
20240117,101700,2337274550,14420,14430,14430,14420,804
|
|
20240117,101600,2325673290,14430,14440,14440,14430,241
|
|
20240117,101500,2322193270,14440,14430,14440,14420,1258
|
|
20240117,101400,2304041250,14430,14430,14430,14420,35
|
|
20240117,101300,2303536460,14430,14440,14440,14420,1087
|
|
20240117,101200,2287851000,14440,14430,14440,14430,116
|
|
20240117,101100,2286176010,14440,14450,14450,14440,713
|
|
20240117,101000,2275880260,14450,14450,14450,14440,486
|
|
20240117,100900,2268861690,14450,14440,14450,14440,485
|
|
20240117,100800,2261858090,14440,14450,14450,14440,56
|
|
20240117,100700,2261049190,14440,14450,14450,14440,236
|
|
20240117,100600,2257639080,14440,14450,14450,14420,4982
|
|
20240117,100500,2185740670,14450,14470,14470,14450,3167
|
|
20240117,100400,2139940460,14470,14490,14490,14470,1402
|
|
20240117,100300,2119638410,14490,14500,14510,14490,2760
|
|
20240117,100200,2079631610,14510,14520,14520,14500,3013
|
|
20240117,100100,2035915630,14530,14530,14540,14520,308
|
|
20240117,100000,2031440400,14540,14510,14540,14510,3094
|
|
20240117,095900,1986502890,14520,14530,14540,14520,1276
|
|
20240117,095800,1967970110,14530,14530,14540,14520,1853
|
|
20240117,095700,1941045950,14530,14540,14540,14530,1338
|
|
20240117,095600,1921602990,14530,14550,14550,14530,1926
|
|
20240117,095500,1893586430,14550,14540,14550,14540,250
|
|
20240117,095400,1889950400,14530,14540,14550,14530,611
|
|
20240117,095300,1881066480,14540,14520,14540,14510,3589
|
|
20240117,095200,1828936770,14520,14530,14530,14520,15
|
|
20240117,095100,1828718910,14520,14530,14530,14520,107
|
|
20240117,095000,1827165240,14530,14510,14530,14500,711
|
|
20240117,094900,1816841580,14500,14480,14530,14480,4171
|
|
20240117,094800,1756344470,14480,14470,14500,14470,1078
|
|
20240117,094700,1740715010,14470,14490,14500,14470,5606
|
|
20240117,094600,1659568880,14490,14510,14510,14490,3791
|
|
20240117,094500,1604566920,14510,14530,14540,14510,2232
|
|
20240117,094400,1572143630,14530,14490,14540,14490,6665
|
|
20240117,094300,1475348530,14490,14490,14510,14480,841
|
|
20240117,094200,1463153200,14480,14520,14530,14480,3822
|
|
20240117,094100,1407656840,14470,14500,14520,14470,1543
|
|
20240117,094000,1385284690,14500,14480,14500,14470,2324
|
|
20240117,093900,1351649390,14500,14500,14500,14480,24
|
|
20240117,093800,1351301610,14500,14490,14500,14480,686
|
|
20240117,093700,1341357260,14500,14500,14530,14500,4488
|
|
20240117,093600,1276257810,14520,14480,14520,14470,2654
|
|
20240117,093500,1237815360,14470,14470,14480,14450,942
|
|
20240117,093400,1224194650,14460,14480,14480,14460,920
|
|
20240117,093300,1210887200,14470,14470,14470,14460,1429
|
|
20240117,093200,1190218880,14470,14440,14470,14440,2332
|
|
20240117,093100,1156535550,14430,14440,14440,14420,1230
|
|
20240117,093000,1138789980,14430,14430,14440,14430,229
|
|
20240117,092900,1135483590,14440,14420,14440,14410,417
|
|
20240117,092800,1129468620,14420,14400,14420,14390,463
|
|
20240117,092700,1122801240,14390,14410,14430,14390,1669
|
|
20240117,092600,1098752170,14420,14420,14440,14420,256
|
|
20240117,092500,1095056110,14440,14410,14450,14400,1133
|
|
20240117,092400,1078701600,14410,14450,14470,14410,649
|
|
20240117,092300,1069323140,14460,14390,14460,14390,2902
|
|
20240117,092200,1027460330,14400,14400,14400,14390,333
|
|
20240117,092100,1022665880,14400,14390,14400,14390,374
|
|
20240117,092000,1017283980,14370,14370,14390,14370,1838
|
|
20240117,091900,990864790,14370,14400,14400,14370,5947
|
|
20240117,091800,905362120,14400,14390,14400,14390,1562
|
|
20240117,091700,882881750,14390,14410,14420,14380,6062
|
|
20240117,091600,795601420,14420,14430,14430,14400,6759
|
|
20240117,091500,698152610,14430,14440,14440,14410,885
|
|
20240117,091400,685388140,14420,14430,14440,14420,1666
|
|
20240117,091300,661357020,14430,14420,14440,14420,4022
|
|
20240117,091200,603347540,14420,14470,14470,14410,8720
|
|
20240117,091100,477501070,14470,14460,14470,14450,943
|
|
20240117,091000,463863540,14460,14450,14460,14440,638
|
|
20240117,090900,454640290,14440,14480,14480,14440,3866
|
|
20240117,090800,398789270,14470,14460,14470,14450,2415
|
|
20240117,090700,363863070,14460,14500,14510,14440,6483
|
|
20240117,090600,270034570,14510,14510,14510,14500,797
|
|
20240117,090500,258473650,14510,14500,14510,14490,4300
|
|
20240117,090400,196127920,14510,14530,14530,14500,1819
|
|
20240117,090300,169726400,14530,14630,14630,14510,6000
|
|
20240117,090200,82298240,14630,14630,14650,14600,1373
|
|
20240117,090100,62232350,14650,14690,14690,14600,1560
|
|
20240117,090000,39379750,14690,14590,14690,14590,2695
|