591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,184700,4083895990,14250,14250,14250,14250,0
|
|
20240119,184600,4083895990,14250,14250,14250,14250,0
|
|
20240119,184500,4083895990,14250,14250,14250,14250,0
|
|
20240119,184400,4083895990,14250,14250,14250,14250,0
|
|
20240119,184300,4083895990,14250,14250,14250,14250,0
|
|
20240119,184200,4083895990,14250,14250,14250,14250,0
|
|
20240119,184100,4083895990,14250,14250,14250,14250,0
|
|
20240119,184000,4083895990,14250,14250,14250,14250,0
|
|
20240119,183900,4083895990,14250,14250,14250,14250,0
|
|
20240119,183800,4083895990,14250,14250,14250,14250,0
|
|
20240119,183700,4083895990,14250,14250,14250,14250,0
|
|
20240119,183600,4083895990,14250,14250,14250,14250,0
|
|
20240119,183500,4083895990,14250,14250,14250,14250,0
|
|
20240119,183400,4083895990,14250,14250,14250,14250,0
|
|
20240119,183300,4083895990,14250,14250,14250,14250,0
|
|
20240119,183200,4083895990,14250,14250,14250,14250,0
|
|
20240119,183100,4083895990,14250,14250,14250,14250,0
|
|
20240119,183000,4083895990,14250,14250,14250,14250,0
|
|
20240119,182900,4083895990,14250,14250,14250,14250,0
|
|
20240119,182800,4083895990,14250,14250,14250,14250,0
|
|
20240119,182700,4083895990,14250,14250,14250,14250,0
|
|
20240119,182600,4083895990,14250,14250,14250,14250,0
|
|
20240119,182500,4083895990,14250,14250,14250,14250,0
|
|
20240119,182400,4083895990,14250,14250,14250,14250,0
|
|
20240119,182300,4083895990,14250,14250,14250,14250,0
|
|
20240119,182200,4083895990,14250,14250,14250,14250,0
|
|
20240119,182100,4083895990,14250,14250,14250,14250,0
|
|
20240119,182000,4083895990,14250,14250,14250,14250,0
|
|
20240119,181900,4083895990,14250,14250,14250,14250,0
|
|
20240119,181800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,181700,4083895990,14250,14250,14250,14250,0
|
|
20240119,181600,4083895990,14250,14250,14250,14250,0
|
|
20240119,181500,4083895990,14250,14250,14250,14250,0
|
|
20240119,181400,4083895990,14250,14250,14250,14250,0
|
|
20240119,181300,4083895990,14250,14250,14250,14250,0
|
|
20240119,181200,4083895990,14250,14250,14250,14250,0
|
|
20240119,181100,4083895990,14250,14250,14250,14250,0
|
|
20240119,181000,4083895990,14250,14250,14250,14250,0
|
|
20240119,180900,4083895990,14250,14250,14250,14250,0
|
|
20240119,180800,4083895990,14250,14250,14250,14250,0
|
|
20240119,180700,4083895990,14250,14250,14250,14250,0
|
|
20240119,180600,4083895990,14250,14250,14250,14250,0
|
|
20240119,180500,4083895990,14250,14250,14250,14250,0
|
|
20240119,180400,4083895990,14250,14250,14250,14250,0
|
|
20240119,180300,4083895990,14250,14250,14250,14250,0
|
|
20240119,180200,4083895990,14250,14250,14250,14250,0
|
|
20240119,180100,4083895990,14250,14250,14250,14250,0
|
|
20240119,180000,4083895990,14250,14250,14250,14250,0
|
|
20240119,175900,4083895990,14250,14250,14250,14250,0
|
|
20240119,175800,4083895990,14250,14250,14250,14250,0
|
|
20240119,175700,4083895990,14250,14250,14250,14250,0
|
|
20240119,175600,4083895990,14250,14250,14250,14250,0
|
|
20240119,175500,4083895990,14250,14250,14250,14250,0
|
|
20240119,175400,4083895990,14250,14250,14250,14250,0
|
|
20240119,175300,4083895990,14250,14250,14250,14250,0
|
|
20240119,175200,4083895990,14250,14250,14250,14250,0
|
|
20240119,175100,4083895990,14250,14250,14250,14250,0
|
|
20240119,175000,4083895990,14250,14250,14250,14250,0
|
|
20240119,174900,4083895990,14250,14250,14250,14250,0
|
|
20240119,174800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,174700,4083895990,14250,14250,14250,14250,0
|
|
20240119,174600,4083895990,14250,14250,14250,14250,0
|
|
20240119,174500,4083895990,14250,14250,14250,14250,0
|
|
20240119,174400,4083895990,14250,14250,14250,14250,0
|
|
20240119,174300,4083895990,14250,14250,14250,14250,0
|
|
20240119,174200,4083895990,14250,14250,14250,14250,0
|
|
20240119,174100,4083895990,14250,14250,14250,14250,0
|
|
20240119,174000,4083895990,14250,14250,14250,14250,0
|
|
20240119,173900,4083895990,14250,14250,14250,14250,0
|
|
20240119,173800,4083895990,14250,14250,14250,14250,0
|
|
20240119,173700,4083895990,14250,14250,14250,14250,0
|
|
20240119,173600,4083895990,14250,14250,14250,14250,0
|
|
20240119,173500,4083895990,14250,14250,14250,14250,0
|
|
20240119,173400,4083895990,14250,14250,14250,14250,0
|
|
20240119,173300,4083895990,14250,14250,14250,14250,0
|
|
20240119,173200,4083895990,14250,14250,14250,14250,0
|
|
20240119,173100,4083895990,14250,14250,14250,14250,0
|
|
20240119,173000,4083895990,14250,14250,14250,14250,0
|
|
20240119,172900,4083895990,14250,14250,14250,14250,0
|
|
20240119,172800,4083895990,14250,14250,14250,14250,0
|
|
20240119,172700,4083895990,14250,14250,14250,14250,0
|
|
20240119,172600,4083895990,14250,14250,14250,14250,0
|
|
20240119,172500,4083895990,14250,14250,14250,14250,0
|
|
20240119,172400,4083895990,14250,14250,14250,14250,0
|
|
20240119,172300,4083895990,14250,14250,14250,14250,0
|
|
20240119,172200,4083895990,14250,14250,14250,14250,0
|
|
20240119,172100,4083895990,14250,14250,14250,14250,0
|
|
20240119,172000,4083895990,14250,14250,14250,14250,0
|
|
20240119,171900,4083895990,14250,14250,14250,14250,0
|
|
20240119,171800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,171700,4083895990,14250,14250,14250,14250,0
|
|
20240119,171600,4083895990,14250,14250,14250,14250,0
|
|
20240119,171500,4083895990,14250,14250,14250,14250,0
|
|
20240119,171400,4083895990,14250,14250,14250,14250,0
|
|
20240119,171300,4083895990,14250,14250,14250,14250,0
|
|
20240119,171200,4083895990,14250,14250,14250,14250,0
|
|
20240119,171100,4083895990,14250,14250,14250,14250,0
|
|
20240119,171000,4083895990,14250,14250,14250,14250,0
|
|
20240119,170900,4083895990,14250,14250,14250,14250,0
|
|
20240119,170800,4083895990,14250,14250,14250,14250,0
|
|
20240119,170700,4083895990,14250,14250,14250,14250,0
|
|
20240119,170600,4083895990,14250,14250,14250,14250,0
|
|
20240119,170500,4083895990,14250,14250,14250,14250,0
|
|
20240119,170400,4083895990,14250,14250,14250,14250,0
|
|
20240119,170300,4083895990,14250,14250,14250,14250,0
|
|
20240119,170200,4083895990,14250,14250,14250,14250,0
|
|
20240119,170100,4083895990,14250,14250,14250,14250,0
|
|
20240119,170000,4083895990,14250,14250,14250,14250,0
|
|
20240119,165900,4083895990,14250,14250,14250,14250,0
|
|
20240119,165800,4083895990,14250,14250,14250,14250,0
|
|
20240119,165700,4083895990,14250,14250,14250,14250,0
|
|
20240119,165600,4083895990,14250,14250,14250,14250,0
|
|
20240119,165500,4083895990,14250,14250,14250,14250,0
|
|
20240119,165400,4083895990,14250,14250,14250,14250,0
|
|
20240119,165300,4083895990,14250,14250,14250,14250,0
|
|
20240119,165200,4083895990,14250,14250,14250,14250,0
|
|
20240119,165100,4083895990,14250,14250,14250,14250,0
|
|
20240119,165000,4083895990,14250,14250,14250,14250,0
|
|
20240119,164900,4083895990,14250,14250,14250,14250,0
|
|
20240119,164800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,164700,4083895990,14250,14250,14250,14250,0
|
|
20240119,164600,4083895990,14250,14250,14250,14250,0
|
|
20240119,164500,4083895990,14250,14250,14250,14250,0
|
|
20240119,164400,4083895990,14250,14250,14250,14250,0
|
|
20240119,164300,4083895990,14250,14250,14250,14250,0
|
|
20240119,164200,4083895990,14250,14250,14250,14250,0
|
|
20240119,164100,4083895990,14250,14250,14250,14250,0
|
|
20240119,164000,4083895990,14250,14250,14250,14250,0
|
|
20240119,163900,4083895990,14250,14250,14250,14250,0
|
|
20240119,163800,4083895990,14250,14250,14250,14250,0
|
|
20240119,163700,4083895990,14250,14250,14250,14250,0
|
|
20240119,163600,4083895990,14250,14250,14250,14250,0
|
|
20240119,163500,4083895990,14250,14250,14250,14250,0
|
|
20240119,163400,4083895990,14250,14250,14250,14250,0
|
|
20240119,163300,4083895990,14250,14250,14250,14250,0
|
|
20240119,163200,4083895990,14250,14250,14250,14250,0
|
|
20240119,163100,4083895990,14250,14250,14250,14250,0
|
|
20240119,163000,4083895990,14250,14250,14250,14250,0
|
|
20240119,162900,4083895990,14250,14250,14250,14250,0
|
|
20240119,162800,4083895990,14250,14250,14250,14250,0
|
|
20240119,162700,4083895990,14250,14250,14250,14250,0
|
|
20240119,162600,4083895990,14250,14250,14250,14250,0
|
|
20240119,162500,4083895990,14250,14250,14250,14250,0
|
|
20240119,162400,4083895990,14250,14250,14250,14250,0
|
|
20240119,162300,4083895990,14250,14250,14250,14250,0
|
|
20240119,162200,4083895990,14250,14250,14250,14250,0
|
|
20240119,162100,4083895990,14250,14250,14250,14250,0
|
|
20240119,162000,4083895990,14250,14250,14250,14250,0
|
|
20240119,161900,4083895990,14250,14250,14250,14250,0
|
|
20240119,161800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,161700,4083895990,14250,14250,14250,14250,0
|
|
20240119,161600,4083895990,14250,14250,14250,14250,0
|
|
20240119,161500,4083895990,14250,14250,14250,14250,0
|
|
20240119,161400,4083895990,14250,14250,14250,14250,0
|
|
20240119,161300,4083895990,14250,14250,14250,14250,0
|
|
20240119,161200,4083895990,14250,14250,14250,14250,0
|
|
20240119,161100,4083895990,14250,14250,14250,14250,0
|
|
20240119,161000,4083895990,14250,14250,14250,14250,0
|
|
20240119,160900,4083895990,14250,14250,14250,14250,0
|
|
20240119,160800,4083895990,14250,14250,14250,14250,0
|
|
20240119,160700,4083895990,14250,14250,14250,14250,0
|
|
20240119,160600,4083895990,14250,14250,14250,14250,0
|
|
20240119,160500,4083895990,14250,14250,14250,14250,0
|
|
20240119,160400,4083895990,14250,14250,14250,14250,0
|
|
20240119,160300,4083895990,14250,14250,14250,14250,0
|
|
20240119,160200,4083895990,14250,14250,14250,14250,0
|
|
20240119,160100,4083895990,14250,14250,14250,14250,0
|
|
20240119,160000,4083895990,14250,14250,14250,14250,0
|
|
20240119,155900,4083895990,14250,14250,14250,14250,0
|
|
20240119,155800,4083895990,14250,14250,14250,14250,0
|
|
20240119,155700,4083895990,14250,14250,14250,14250,0
|
|
20240119,155600,4083895990,14250,14250,14250,14250,0
|
|
20240119,155500,4083895990,14250,14250,14250,14250,0
|
|
20240119,155400,4083895990,14250,14250,14250,14250,0
|
|
20240119,155300,4083895990,14250,14250,14250,14250,0
|
|
20240119,155200,4083895990,14250,14250,14250,14250,0
|
|
20240119,155100,4083895990,14250,14250,14250,14250,0
|
|
20240119,155000,4083895990,14250,14250,14250,14250,0
|
|
20240119,154900,4083895990,14250,14250,14250,14250,0
|
|
20240119,154800,4083895990,14250,14250,14250,14250,10330
|
|
20240119,154700,4083895990,14250,14250,14250,14250,0
|
|
20240119,154600,4083895990,14250,14250,14250,14250,0
|
|
20240119,154500,4083895990,14250,14250,14250,14250,0
|
|
20240119,154400,4083895990,14250,14250,14250,14250,0
|
|
20240119,154300,4083895990,14250,14250,14250,14250,0
|
|
20240119,154200,4083895990,14250,14250,14250,14250,0
|
|
20240119,154100,4083895990,14250,14250,14250,14250,0
|
|
20240119,154000,4083895990,14250,14250,14250,14250,0
|
|
20240119,153900,4083895990,14250,14250,14250,14250,0
|
|
20240119,153800,4083895990,14250,14250,14250,14250,0
|
|
20240119,153700,4083895990,14250,14250,14250,14250,0
|
|
20240119,153600,4083895990,14250,14250,14250,14250,0
|
|
20240119,153500,4083895990,14250,14250,14250,14250,0
|
|
20240119,153400,4083895990,14250,14250,14250,14250,0
|
|
20240119,153300,4083895990,14250,14250,14250,14250,0
|
|
20240119,153200,4083895990,14250,14250,14250,14250,0
|
|
20240119,153100,4083895990,14250,14250,14250,14250,0
|
|
20240119,153000,4083895990,14250,14250,14250,14250,10330
|
|
20240119,152900,3936693490,14280,14280,14280,14280,0
|
|
20240119,152800,3936693490,14280,14280,14280,14280,0
|
|
20240119,152700,3936693490,14280,14280,14280,14280,0
|
|
20240119,152600,3936693490,14280,14280,14280,14280,0
|
|
20240119,152500,3936693490,14280,14280,14280,14280,0
|
|
20240119,152400,3936693490,14280,14280,14280,14280,0
|
|
20240119,152300,3936693490,14280,14280,14280,14280,0
|
|
20240119,152200,3936693490,14280,14280,14280,14280,0
|
|
20240119,152100,3936693490,14280,14280,14280,14280,0
|
|
20240119,152000,3936693490,14280,14280,14280,14280,0
|
|
20240119,151900,3936693490,14280,14290,14290,14280,1782
|
|
20240119,151800,3911242340,14290,14270,14290,14270,951
|
|
20240119,151700,3897660620,14280,14280,14280,14280,51
|
|
20240119,151600,3896932340,14280,14270,14280,14240,2854
|
|
20240119,151500,3856248920,14270,14270,14280,14270,174
|
|
20240119,151400,3853765500,14270,14280,14290,14270,656
|
|
20240119,151300,3844397110,14280,14290,14290,14280,2662
|
|
20240119,151200,3806375880,14300,14290,14300,14290,3000
|
|
20240119,151100,3763505720,14290,14280,14300,14280,1751
|
|
20240119,151000,3738480020,14280,14280,14290,14280,1145
|
|
20240119,150900,3722124410,14280,14270,14290,14270,782
|
|
20240119,150800,3710958060,14270,14270,14280,14270,1556
|
|
20240119,150700,3688752960,14270,14280,14280,14270,233
|
|
20240119,150600,3685427930,14280,14280,14280,14270,62
|
|
20240119,150500,3684542950,14270,14280,14280,14270,555
|
|
20240119,150400,3676621700,14280,14280,14280,14270,517
|
|
20240119,150300,3669240250,14270,14270,14280,14270,348
|
|
20240119,150200,3664273320,14270,14270,14280,14270,577
|
|
20240119,150100,3656035790,14270,14280,14280,14270,501
|
|
20240119,150000,3648885010,14270,14260,14280,14260,1383
|
|
20240119,145900,3629142820,14260,14280,14280,14260,931
|
|
20240119,145800,3615856470,14290,14270,14290,14270,1053
|
|
20240119,145700,3600819830,14290,14290,14290,14270,709
|
|
20240119,145600,3590697890,14290,14280,14290,14270,1151
|
|
20240119,145500,3574261040,14270,14270,14270,14270,687
|
|
20240119,145400,3564457550,14270,14280,14280,14270,1111
|
|
20240119,145300,3548603510,14280,14270,14280,14260,599
|
|
20240119,145200,3540054100,14270,14270,14270,14260,300
|
|
20240119,145100,3535773880,14270,14260,14270,14260,767
|
|
20240119,145000,3524829790,14260,14250,14260,14250,741
|
|
20240119,144900,3514264130,14260,14250,14260,14250,101
|
|
20240119,144800,3512824770,14250,14260,14260,14250,331
|
|
20240119,144700,3508105460,14260,14250,14260,14250,43
|
|
20240119,144600,3507492700,14250,14250,14250,14250,518
|
|
20240119,144500,3500111200,14250,14250,14250,14250,157
|
|
20240119,144400,3497873950,14260,14260,14260,14260,11
|
|
20240119,144300,3497717090,14270,14270,14270,14240,271
|
|
20240119,144200,3493852440,14270,14240,14270,14240,879
|
|
20240119,144100,3481323440,14240,14240,14240,14230,125
|
|
20240119,144000,3479544250,14240,14240,14240,14230,956
|
|
20240119,143900,3465931400,14240,14240,14240,14230,117
|
|
20240119,143800,3464266110,14240,14230,14240,14230,451
|
|
20240119,143700,3457843970,14230,14240,14240,14230,80
|
|
20240119,143600,3456705560,14240,14230,14240,14230,9
|
|
20240119,143500,3456577410,14230,14240,14240,14230,101
|
|
20240119,143400,3455140100,14240,14220,14240,14220,248
|
|
20240119,143300,3451611830,14220,14230,14240,14220,90
|
|
20240119,143200,3450331810,14240,14220,14240,14220,593
|
|
20240119,143100,3441899090,14230,14230,14230,14230,137
|
|
20240119,143000,3439949580,14230,14220,14230,14220,247
|
|
20240119,142900,3436436110,14220,14220,14230,14220,32
|
|
20240119,142800,3435980840,14220,14230,14230,14220,1290
|
|
20240119,142700,3417636550,14230,14230,14230,14230,212
|
|
20240119,142600,3414619790,14230,14230,14230,14220,160
|
|
20240119,142500,3412343820,14230,14230,14230,14220,45
|
|
20240119,142400,3411703540,14230,14230,14240,14220,173
|
|
20240119,142300,3409242050,14240,14240,14240,14220,137
|
|
20240119,142200,3407291390,14220,14240,14240,14220,1883
|
|
20240119,142100,3380491290,14240,14230,14240,14230,279
|
|
20240119,142000,3376518480,14240,14230,14240,14230,216
|
|
20240119,141900,3373443460,14230,14230,14230,14230,409
|
|
20240119,141800,3367623390,14230,14230,14240,14230,569
|
|
20240119,141700,3359526420,14240,14230,14240,14230,240
|
|
20240119,141600,3356110620,14240,14230,14240,14220,1702
|
|
20240119,141500,3331891160,14220,14220,14230,14220,94
|
|
20240119,141400,3330554450,14230,14210,14230,14210,2430
|
|
20240119,141300,3295999400,14210,14200,14210,14200,285
|
|
20240119,141200,3291950430,14200,14210,14210,14200,163
|
|
20240119,141100,3289634220,14200,14190,14200,14190,1294
|
|
20240119,141000,3271266730,14190,14180,14190,14170,289
|
|
20240119,140900,3267169080,14190,14190,14190,14180,1429
|
|
20240119,140800,3246892570,14190,14180,14190,14180,1114
|
|
20240119,140700,3231090420,14190,14180,14190,14170,3693
|
|
20240119,140600,3178711450,14180,14190,14200,14180,4631
|
|
20240119,140500,3113000540,14200,14220,14230,14200,3719
|
|
20240119,140400,3060160230,14220,14230,14230,14210,337
|
|
20240119,140300,3055368090,14210,14220,14230,14210,122
|
|
20240119,140200,3053633420,14220,14210,14230,14200,1477
|
|
20240119,140100,3032642160,14210,14210,14210,14200,724
|
|
20240119,140000,3022360180,14200,14210,14220,14200,1893
|
|
20240119,135900,2995465230,14210,14230,14240,14210,4216
|
|
20240119,135800,2935479010,14240,14240,14240,14230,252
|
|
20240119,135700,2931891370,14240,14240,14240,14230,315
|
|
20240119,135600,2927405800,14230,14240,14240,14230,402
|
|
20240119,135500,2921683560,14240,14240,14240,14240,151
|
|
20240119,135400,2919533320,14240,14250,14270,14230,2986
|
|
20240119,135300,2876990450,14250,14250,14260,14250,624
|
|
20240119,135200,2868098250,14250,14260,14260,14250,111
|
|
20240119,135100,2866516400,14250,14270,14270,14240,4903
|
|
20240119,135000,2796626560,14270,14270,14270,14270,432
|
|
20240119,134900,2790461920,14280,14260,14280,14260,1048
|
|
20240119,134800,2775508390,14260,14260,14270,14260,65
|
|
20240119,134700,2774581460,14260,14270,14270,14260,301
|
|
20240119,134600,2770288930,14270,14260,14270,14260,40
|
|
20240119,134500,2769718240,14270,14270,14270,14260,427
|
|
20240119,134400,2763626280,14270,14270,14270,14260,641
|
|
20240119,134300,2754479370,14260,14270,14270,14260,122
|
|
20240119,134200,2752739640,14270,14270,14270,14260,74
|
|
20240119,134100,2751684070,14260,14270,14270,14260,179
|
|
20240119,134000,2749130720,14270,14270,14270,14260,4
|
|
20240119,133900,2749073650,14260,14270,14270,14260,203
|
|
20240119,133800,2746178860,14270,14270,14270,14260,660
|
|
20240119,133700,2736760730,14270,14290,14290,14270,6551
|
|
20240119,133600,2643198340,14290,14290,14300,14290,632
|
|
20240119,133500,2634161650,14300,14290,14300,14290,1942
|
|
20240119,133400,2606393780,14300,14300,14300,14280,189
|
|
20240119,133300,2603692740,14290,14280,14290,14280,461
|
|
20240119,133200,2597107620,14280,14290,14290,14280,3469
|
|
20240119,133100,2547541490,14300,14300,14300,14300,308
|
|
20240119,133000,2543137090,14290,14300,14300,14290,160
|
|
20240119,132900,2540850680,14290,14300,14300,14290,89
|
|
20240119,132800,2539578580,14300,14300,14300,14290,94
|
|
20240119,132700,2538235190,14300,14300,14340,14290,3975
|
|
20240119,132600,2481367740,14300,14310,14310,14300,1112
|
|
20240119,132500,2465455790,14300,14310,14310,14300,127
|
|
20240119,132400,2463639680,14300,14300,14310,14300,256
|
|
20240119,132300,2459978270,14300,14300,14310,14300,233
|
|
20240119,132200,2456646310,14310,14300,14310,14300,337
|
|
20240119,132100,2451824230,14300,14300,14310,14300,194
|
|
20240119,132000,2449049480,14310,14300,14310,14300,24
|
|
20240119,131900,2448706270,14310,14300,14310,14300,475
|
|
20240119,131800,2441911370,14300,14300,14300,14300,124
|
|
20240119,131700,2440138170,14290,14300,14300,14290,772
|
|
20240119,131600,2429099550,14300,14300,14300,14300,7
|
|
20240119,131500,2428999450,14310,14290,14310,14290,356
|
|
20240119,131400,2423909430,14300,14300,14300,14290,93
|
|
20240119,131300,2422579630,14290,14300,14300,14290,221
|
|
20240119,131200,2419420160,14290,14290,14300,14290,117
|
|
20240119,131100,2417748220,14290,14300,14300,14290,135
|
|
20240119,131000,2415818510,14290,14290,14290,14290,4
|
|
20240119,130900,2415761350,14290,14290,14300,14290,570
|
|
20240119,130800,2407613420,14300,14290,14300,14290,163
|
|
20240119,130700,2405283280,14300,14300,14300,14290,616
|
|
20240119,130600,2396480530,14300,14290,14300,14290,104
|
|
20240119,130500,2394994230,14310,14280,14310,14280,265
|
|
20240119,130400,2391207920,14280,14280,14280,14280,78
|
|
20240119,130300,2390094080,14290,14280,14290,14280,534
|
|
20240119,130200,2382468440,14280,14270,14280,14270,332
|
|
20240119,130100,2377728320,14270,14260,14280,14260,1653
|
|
20240119,130000,2354156460,14270,14290,14290,14270,1929
|
|
20240119,125900,2326610060,14280,14280,14290,14280,14
|
|
20240119,125800,2326410090,14270,14300,14300,14260,9965
|
|
20240119,125700,2184201630,14310,14300,14310,14300,1894
|
|
20240119,125600,2157117380,14300,14300,14310,14300,131
|
|
20240119,125500,2155243940,14300,14310,14310,14300,832
|
|
20240119,125400,2143338150,14310,14320,14320,14310,159
|
|
20240119,125300,2141061970,14320,14310,14320,14310,182
|
|
20240119,125200,2138457140,14310,14310,14310,14310,262
|
|
20240119,125100,2134707920,14310,14300,14310,14300,111
|
|
20240119,125000,2133120350,14300,14290,14300,14290,1688
|
|
20240119,124900,2108994140,14290,14280,14290,14280,142
|
|
20240119,124800,2106966360,14280,14280,14280,14270,321
|
|
20240119,124700,2102382510,14280,14270,14280,14270,90
|
|
20240119,124600,2101098200,14270,14280,14280,14270,98
|
|
20240119,124500,2099699730,14280,14300,14300,14270,1532
|
|
20240119,124400,2077823490,14280,14290,14290,14280,5388
|
|
20240119,124300,2000832290,14300,14300,14300,14290,153
|
|
20240119,124200,1998645270,14300,14300,14300,14300,14
|
|
20240119,124100,1998445070,14290,14290,14300,14290,125
|
|
20240119,124000,1996658620,14300,14290,14300,14290,508
|
|
20240119,123900,1989397560,14290,14300,14300,14290,667
|
|
20240119,123800,1979859500,14300,14300,14300,14290,111
|
|
20240119,123700,1978273090,14290,14300,14300,14290,241
|
|
20240119,123600,1974829190,14290,14280,14290,14270,1832
|
|
20240119,123500,1948667260,14270,14270,14280,14270,508
|
|
20240119,123400,1941418060,14270,14280,14280,14270,114
|
|
20240119,123300,1939790870,14280,14270,14280,14270,1061
|
|
20240119,123200,1924650390,14280,14290,14290,14270,2268
|
|
20240119,123100,1892274180,14280,14290,14290,14280,164
|
|
20240119,123000,1889932100,14290,14290,14290,14280,126
|
|
20240119,122900,1888132690,14290,14280,14290,14280,333
|
|
20240119,122800,1883377440,14280,14290,14290,14280,73
|
|
20240119,122700,1882334690,14300,14280,14300,14280,258
|
|
20240119,122600,1878648600,14280,14280,14290,14280,566
|
|
20240119,122500,1870565930,14280,14290,14290,14280,460
|
|
20240119,122400,1863992550,14290,14300,14300,14290,635
|
|
20240119,122300,1854918000,14290,14290,14290,14290,124
|
|
20240119,122200,1853146040,14290,14310,14310,14290,1687
|
|
20240119,122100,1829024370,14310,14320,14320,14310,2158
|
|
20240119,122000,1798132000,14330,14330,14330,14320,245
|
|
20240119,121900,1794623550,14330,14340,14340,14320,1793
|
|
20240119,121800,1768934260,14330,14340,14340,14330,92
|
|
20240119,121700,1767615540,14340,14340,14340,14330,110
|
|
20240119,121600,1766038950,14330,14330,14330,14330,305
|
|
20240119,121500,1761668300,14330,14320,14330,14320,283
|
|
20240119,121400,1757613140,14320,14320,14330,14320,215
|
|
20240119,121300,1754534110,14330,14330,14330,14320,299
|
|
20240119,121200,1750249980,14330,14320,14330,14320,224
|
|
20240119,121100,1747040920,14320,14320,14320,14320,200
|
|
20240119,121000,1744176920,14330,14320,14330,14320,195
|
|
20240119,120900,1741383440,14320,14330,14330,14320,113
|
|
20240119,120800,1739765020,14330,14330,14330,14320,112
|
|
20240119,120700,1738160950,14330,14320,14330,14320,41
|
|
20240119,120600,1737573490,14330,14320,14330,14320,182
|
|
20240119,120500,1734967080,14330,14330,14330,14330,1
|
|
20240119,120400,1734952750,14320,14310,14330,14310,106
|
|
20240119,120300,1733434780,14310,14310,14320,14300,238
|
|
20240119,120200,1730028730,14310,14310,14320,14310,186
|
|
20240119,120100,1727367050,14310,14300,14310,14300,70
|
|
20240119,120000,1726365820,14300,14330,14330,14300,131
|
|
20240119,115900,1724492490,14310,14340,14340,14300,6017
|
|
20240119,115800,1638388080,14350,14350,14350,14340,714
|
|
20240119,115700,1628148240,14350,14360,14360,14340,153
|
|
20240119,115600,1625953940,14350,14350,14350,14340,19
|
|
20240119,115500,1625681330,14350,14360,14360,14350,1327
|
|
20240119,115400,1606638870,14370,14360,14370,14350,189
|
|
20240119,115300,1603924760,14360,14360,14360,14350,704
|
|
20240119,115200,1593815420,14360,14360,14360,14360,64
|
|
20240119,115100,1592896380,14370,14370,14380,14370,748
|
|
20240119,115000,1582147580,14380,14370,14380,14370,5
|
|
20240119,114900,1582075700,14370,14380,14380,14370,192
|
|
20240119,114800,1579316620,14370,14380,14380,14370,19
|
|
20240119,114700,1579043550,14380,14380,14380,14380,14
|
|
20240119,114600,1578842230,14370,14380,14380,14370,98
|
|
20240119,114500,1577433790,14380,14370,14380,14370,92
|
|
20240119,114400,1576110900,14380,14380,14380,14380,1241
|
|
20240119,114300,1558265320,14390,14400,14400,14390,546
|
|
20240119,114200,1550408170,14410,14390,14410,14390,92
|
|
20240119,114100,1549084210,14390,14400,14400,14390,135
|
|
20240119,114000,1547140280,14400,14390,14400,14390,187
|
|
20240119,113900,1544448320,14390,14380,14390,14380,76
|
|
20240119,113800,1543354690,14380,14390,14390,14380,235
|
|
20240119,113700,1539973210,14390,14390,14390,14390,15
|
|
20240119,113600,1539757360,14390,14400,14400,14390,243
|
|
20240119,113500,1536258840,14390,14390,14390,14380,94
|
|
20240119,113400,1534906190,14390,14380,14390,14380,39
|
|
20240119,113300,1534345110,14390,14390,14390,14380,64
|
|
20240119,113200,1533424240,14390,14410,14410,14390,5875
|
|
20240119,113100,1448828340,14410,14400,14410,14400,91
|
|
20240119,113000,1447517750,14400,14410,14410,14400,235
|
|
20240119,112900,1444131930,14410,14400,14410,14400,120
|
|
20240119,112800,1442403590,14410,14410,14410,14400,56
|
|
20240119,112700,1441596980,14400,14410,14410,14400,284
|
|
20240119,112600,1437505270,14410,14410,14410,14410,15
|
|
20240119,112500,1437289120,14410,14420,14420,14410,438
|
|
20240119,112400,1430977530,14410,14410,14420,14410,12
|
|
20240119,112300,1430804520,14410,14420,14420,14410,170
|
|
20240119,112200,1428354320,14420,14410,14420,14410,58
|
|
20240119,112100,1427518450,14410,14420,14420,14410,93
|
|
20240119,112000,1426178240,14410,14420,14420,14410,398
|
|
20240119,111900,1420441520,14410,14430,14430,14410,1839
|
|
20240119,111800,1393928060,14430,14450,14450,14430,1702
|
|
20240119,111700,1369353870,14440,14450,14450,14440,153
|
|
20240119,111600,1367144410,14450,14450,14450,14440,43
|
|
20240119,111500,1366523430,14450,14450,14450,14450,12
|
|
20240119,111400,1366350030,14440,14440,14450,14440,92
|
|
20240119,111300,1365021350,14450,14460,14460,14450,24
|
|
20240119,111200,1364674510,14450,14460,14460,14450,707
|
|
20240119,111100,1354457350,14460,14460,14470,14450,1861
|
|
20240119,111000,1327555640,14470,14470,14470,14460,35
|
|
20240119,110900,1327049490,14470,14470,14470,14460,129
|
|
20240119,110800,1325183190,14470,14460,14470,14460,105
|
|
20240119,110700,1323663940,14460,14470,14470,14460,66
|
|
20240119,110600,1322709560,14470,14470,14470,14470,193
|
|
20240119,110500,1319916850,14470,14490,14490,14470,1088
|
|
20240119,110400,1304157620,14500,14490,14500,14490,749
|
|
20240119,110300,1293304530,14500,14500,14500,14500,104
|
|
20240119,110200,1291796530,14500,14500,14500,14490,69
|
|
20240119,110100,1290796380,14500,14490,14500,14490,31
|
|
20240119,110000,1290346980,14500,14500,14500,14500,80
|
|
20240119,105900,1289186980,14500,14500,14500,14490,703
|
|
20240119,105800,1278993980,14500,14480,14500,14480,1608
|
|
20240119,105700,1255698240,14480,14450,14480,14450,1102
|
|
20240119,105600,1239762030,14450,14450,14450,14450,75
|
|
20240119,105500,1238678280,14460,14450,14460,14450,84
|
|
20240119,105400,1237464420,14460,14460,14460,14460,1
|
|
20240119,105300,1237449960,14460,14470,14470,14460,1236
|
|
20240119,105200,1219570220,14470,14480,14480,14470,101
|
|
20240119,105100,1218108680,14470,14500,14500,14470,2092
|
|
20240119,105000,1187806480,14490,14500,14500,14490,297
|
|
20240119,104900,1183501980,14500,14490,14500,14490,506
|
|
20240119,104800,1176169980,14490,14490,14500,14490,551
|
|
20240119,104700,1168181160,14500,14490,14500,14490,1001
|
|
20240119,104600,1153668460,14490,14490,14490,14490,533
|
|
20240119,104500,1145945290,14490,14480,14490,14480,141
|
|
20240119,104400,1143903200,14480,14490,14490,14480,194
|
|
20240119,104300,1141092650,14490,14490,14490,14490,1
|
|
20240119,104200,1141078160,14490,14490,14490,14490,4
|
|
20240119,104100,1141020200,14490,14490,14490,14480,536
|
|
20240119,104000,1133256210,14480,14480,14480,14480,567
|
|
20240119,103900,1125046050,14470,14460,14470,14460,397
|
|
20240119,103800,1119301970,14460,14470,14470,14460,87
|
|
20240119,103700,1118043680,14470,14460,14470,14460,428
|
|
20240119,103600,1111853820,14460,14460,14470,14460,261
|
|
20240119,103500,1108079660,14470,14470,14470,14470,1878
|
|
20240119,103400,1080905000,14480,14480,14480,14480,109
|
|
20240119,103300,1079326680,14480,14470,14480,14470,13
|
|
20240119,103200,1079138550,14470,14470,14470,14470,655
|
|
20240119,103100,1069660700,14480,14470,14480,14470,472
|
|
20240119,103000,1062826240,14470,14490,14490,14470,66
|
|
20240119,102900,1061869940,14490,14480,14490,14480,576
|
|
20240119,102800,1053528130,14480,14480,14480,14480,14
|
|
20240119,102700,1053325410,14470,14470,14470,14470,394
|
|
20240119,102600,1047624230,14460,14470,14470,14460,13
|
|
20240119,102500,1047436230,14470,14480,14480,14470,872
|
|
20240119,102400,1034818360,14480,14470,14480,14470,206
|
|
20240119,102300,1031835570,14470,14480,14480,14470,492
|
|
20240119,102200,1024713150,14460,14460,14460,14460,5
|
|
20240119,102100,1024640850,14460,14480,14480,14460,457
|
|
20240119,102000,1018026770,14460,14460,14470,14460,643
|
|
20240119,101900,1008725850,14470,14470,14470,14470,3
|
|
20240119,101800,1008682440,14470,14460,14470,14450,660
|
|
20240119,101700,999138910,14470,14460,14470,14460,183
|
|
20240119,101600,996492710,14460,14490,14490,14460,2102
|
|
20240119,101500,966079610,14480,14490,14490,14480,956
|
|
20240119,101400,952235160,14490,14480,14490,14470,879
|
|
20240119,101300,939507540,14470,14470,14480,14470,277
|
|
20240119,101200,935499280,14470,14470,14480,14470,348
|
|
20240119,101100,930463580,14460,14460,14470,14460,1757
|
|
20240119,101000,905056760,14450,14460,14460,14450,234
|
|
20240119,100900,901673220,14460,14450,14460,14450,763
|
|
20240119,100800,890645560,14450,14450,14450,14450,351
|
|
20240119,100700,885573610,14440,14440,14440,14420,1052
|
|
20240119,100600,870398940,14440,14450,14450,14440,850
|
|
20240119,100500,858118740,14450,14450,14460,14450,238
|
|
20240119,100400,854679630,14450,14450,14460,14450,174
|
|
20240119,100300,852164160,14460,14470,14480,14440,1481
|
|
20240119,100200,830757260,14470,14480,14480,14470,670
|
|
20240119,100100,821057660,14490,14480,14490,14480,495
|
|
20240119,100000,813887960,14480,14490,14490,14480,239
|
|
20240119,095900,810425630,14480,14480,14490,14480,190
|
|
20240119,095800,807674360,14480,14490,14490,14470,1388
|
|
20240119,095700,787576770,14490,14480,14490,14480,161
|
|
20240119,095600,785244680,14480,14480,14490,14480,354
|
|
20240119,095500,780116210,14490,14480,14490,14480,782
|
|
20240119,095400,768786270,14490,14500,14510,14490,2412
|
|
20240119,095300,733833180,14500,14500,14510,14500,1682
|
|
20240119,095200,709444080,14500,14500,14510,14500,327
|
|
20240119,095100,704702530,14500,14510,14510,14500,30
|
|
20240119,095000,704267280,14510,14510,14520,14510,405
|
|
20240119,094900,698390600,14520,14510,14520,14510,1788
|
|
20240119,094800,672446700,14510,14520,14520,14510,128
|
|
20240119,094700,670588390,14520,14520,14520,14510,1691
|
|
20240119,094600,646035150,14520,14510,14520,14510,399
|
|
20240119,094500,640245490,14510,14500,14510,14500,104
|
|
20240119,094400,638736600,14500,14500,14510,14500,620
|
|
20240119,094300,629746540,14500,14510,14510,14500,432
|
|
20240119,094200,623482320,14500,14500,14510,14500,70
|
|
20240119,094100,622467180,14510,14500,14510,14500,172
|
|
20240119,094000,619971580,14500,14520,14520,14500,1587
|
|
20240119,093900,596944210,14520,14510,14520,14510,509
|
|
20240119,093800,589558410,14520,14510,14520,14510,913
|
|
20240119,093700,576308300,14510,14490,14510,14490,1807
|
|
20240119,093600,550108470,14490,14490,14490,14490,49
|
|
20240119,093500,549398460,14490,14480,14490,14480,174
|
|
20240119,093400,546877890,14490,14500,14500,14480,653
|
|
20240119,093300,537413540,14500,14500,14500,14490,537
|
|
20240119,093200,529628950,14500,14490,14500,14490,112
|
|
20240119,093100,528005360,14490,14500,14500,14490,234
|
|
20240119,093000,524614470,14500,14480,14500,14480,2638
|
|
20240119,092900,486391630,14480,14460,14480,14450,797
|
|
20240119,092800,474860120,14450,14460,14460,14450,31
|
|
20240119,092700,474412030,14460,14460,14470,14450,672
|
|
20240119,092600,464697020,14460,14440,14470,14440,645
|
|
20240119,092500,455371450,14440,14410,14440,14410,739
|
|
20240119,092400,444708570,14410,14410,14410,14410,201
|
|
20240119,092300,441812160,14410,14420,14420,14410,508
|
|
20240119,092200,434488880,14420,14450,14450,14420,1203
|
|
20240119,092100,417122560,14450,14450,14470,14440,523
|
|
20240119,092000,409565060,14460,14470,14480,14460,1300
|
|
20240119,091900,390756130,14470,14460,14470,14450,136
|
|
20240119,091800,388789570,14450,14430,14450,14430,687
|
|
20240119,091700,378866690,14430,14430,14430,14430,93
|
|
20240119,091600,377524700,14440,14430,14450,14420,167
|
|
20240119,091500,375113760,14430,14430,14440,14430,636
|
|
20240119,091400,365935490,14430,14400,14440,14400,1325
|
|
20240119,091300,346832560,14390,14400,14400,14380,319
|
|
20240119,091200,342242690,14400,14400,14410,14390,1415
|
|
20240119,091100,321866690,14410,14410,14410,14400,425
|
|
20240119,091000,315745440,14410,14420,14420,14410,440
|
|
20240119,090900,309404830,14420,14400,14430,14400,957
|
|
20240119,090800,295612610,14400,14390,14420,14390,3566
|
|
20240119,090700,244251300,14400,14340,14410,14340,10928
|
|
20240119,090600,87102890,14340,14370,14370,14340,129
|
|
20240119,090500,85252970,14370,14350,14370,14340,85
|
|
20240119,090400,84033020,14350,14350,14350,14330,1094
|
|
20240119,090300,68346580,14340,14300,14340,14300,372
|
|
20240119,090200,63014920,14320,14330,14340,14320,87
|
|
20240119,090100,61768450,14300,14340,14340,14300,1301
|
|
20240119,090000,43112550,14340,14250,14340,14240,3020
|