596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,185200,23377865800,18150,18150,18150,18150,0
|
|
20240103,185100,23377865800,18150,18150,18150,18150,0
|
|
20240103,185000,23377865800,18150,18150,18150,18150,0
|
|
20240103,184900,23377865800,18150,18150,18150,18150,0
|
|
20240103,184800,23377865800,18150,18150,18150,18150,0
|
|
20240103,184700,23377865800,18150,18150,18150,18150,0
|
|
20240103,184600,23377865800,18150,18150,18150,18150,0
|
|
20240103,184500,23377865800,18150,18150,18150,18150,0
|
|
20240103,184400,23377865800,18150,18150,18150,18150,0
|
|
20240103,184300,23377865800,18150,18150,18150,18150,0
|
|
20240103,184200,23377865800,18150,18150,18150,18150,0
|
|
20240103,184100,23377865800,18150,18150,18150,18150,0
|
|
20240103,184000,23377865800,18150,18150,18150,18150,0
|
|
20240103,183900,23377865800,18150,18150,18150,18150,0
|
|
20240103,183800,23377865800,18150,18150,18150,18150,0
|
|
20240103,183700,23377865800,18150,18150,18150,18150,0
|
|
20240103,183600,23377865800,18150,18150,18150,18150,0
|
|
20240103,183500,23377865800,18150,18150,18150,18150,0
|
|
20240103,183400,23377865800,18150,18150,18150,18150,0
|
|
20240103,183300,23377865800,18150,18150,18150,18150,0
|
|
20240103,183200,23377865800,18150,18150,18150,18150,0
|
|
20240103,183100,23377865800,18150,18150,18150,18150,0
|
|
20240103,183000,23377865800,18150,18150,18150,18150,0
|
|
20240103,182900,23377865800,18150,18150,18150,18150,0
|
|
20240103,182800,23377865800,18150,18150,18150,18150,0
|
|
20240103,182700,23377865800,18150,18150,18150,18150,0
|
|
20240103,182600,23377865800,18150,18150,18150,18150,0
|
|
20240103,182500,23377865800,18150,18150,18150,18150,0
|
|
20240103,182400,23377865800,18150,18150,18150,18150,0
|
|
20240103,182300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,182200,23377865800,18150,18150,18150,18150,0
|
|
20240103,182100,23377865800,18150,18150,18150,18150,0
|
|
20240103,182000,23377865800,18150,18150,18150,18150,0
|
|
20240103,181900,23377865800,18150,18150,18150,18150,0
|
|
20240103,181800,23377865800,18150,18150,18150,18150,0
|
|
20240103,181700,23377865800,18150,18150,18150,18150,0
|
|
20240103,181600,23377865800,18150,18150,18150,18150,0
|
|
20240103,181500,23377865800,18150,18150,18150,18150,0
|
|
20240103,181400,23377865800,18150,18150,18150,18150,0
|
|
20240103,181300,23377865800,18150,18150,18150,18150,0
|
|
20240103,181200,23377865800,18150,18150,18150,18150,0
|
|
20240103,181100,23377865800,18150,18150,18150,18150,0
|
|
20240103,181000,23377865800,18150,18150,18150,18150,0
|
|
20240103,180900,23377865800,18150,18150,18150,18150,0
|
|
20240103,180800,23377865800,18150,18150,18150,18150,0
|
|
20240103,180700,23377865800,18150,18150,18150,18150,0
|
|
20240103,180600,23377865800,18150,18150,18150,18150,0
|
|
20240103,180500,23377865800,18150,18150,18150,18150,0
|
|
20240103,180400,23377865800,18150,18150,18150,18150,0
|
|
20240103,180300,23377865800,18150,18150,18150,18150,0
|
|
20240103,180200,23377865800,18150,18150,18150,18150,0
|
|
20240103,180100,23377865800,18150,18150,18150,18150,0
|
|
20240103,180000,23377865800,18150,18150,18150,18150,0
|
|
20240103,175900,23377865800,18150,18150,18150,18150,0
|
|
20240103,175800,23377865800,18150,18150,18150,18150,0
|
|
20240103,175700,23377865800,18150,18150,18150,18150,0
|
|
20240103,175600,23377865800,18150,18150,18150,18150,0
|
|
20240103,175500,23377865800,18150,18150,18150,18150,0
|
|
20240103,175400,23377865800,18150,18150,18150,18150,0
|
|
20240103,175300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,175200,23377865800,18150,18150,18150,18150,0
|
|
20240103,175100,23377865800,18150,18150,18150,18150,0
|
|
20240103,175000,23377865800,18150,18150,18150,18150,0
|
|
20240103,174900,23377865800,18150,18150,18150,18150,0
|
|
20240103,174800,23377865800,18150,18150,18150,18150,0
|
|
20240103,174700,23377865800,18150,18150,18150,18150,0
|
|
20240103,174600,23377865800,18150,18150,18150,18150,0
|
|
20240103,174500,23377865800,18150,18150,18150,18150,0
|
|
20240103,174400,23377865800,18150,18150,18150,18150,0
|
|
20240103,174300,23377865800,18150,18150,18150,18150,0
|
|
20240103,174200,23377865800,18150,18150,18150,18150,0
|
|
20240103,174100,23377865800,18150,18150,18150,18150,0
|
|
20240103,174000,23377865800,18150,18150,18150,18150,0
|
|
20240103,173900,23377865800,18150,18150,18150,18150,0
|
|
20240103,173800,23377865800,18150,18150,18150,18150,0
|
|
20240103,173700,23377865800,18150,18150,18150,18150,0
|
|
20240103,173600,23377865800,18150,18150,18150,18150,0
|
|
20240103,173500,23377865800,18150,18150,18150,18150,0
|
|
20240103,173400,23377865800,18150,18150,18150,18150,0
|
|
20240103,173300,23377865800,18150,18150,18150,18150,0
|
|
20240103,173200,23377865800,18150,18150,18150,18150,0
|
|
20240103,173100,23377865800,18150,18150,18150,18150,0
|
|
20240103,173000,23377865800,18150,18150,18150,18150,0
|
|
20240103,172900,23377865800,18150,18150,18150,18150,0
|
|
20240103,172800,23377865800,18150,18150,18150,18150,0
|
|
20240103,172700,23377865800,18150,18150,18150,18150,0
|
|
20240103,172600,23377865800,18150,18150,18150,18150,0
|
|
20240103,172500,23377865800,18150,18150,18150,18150,0
|
|
20240103,172400,23377865800,18150,18150,18150,18150,0
|
|
20240103,172300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,172200,23377865800,18150,18150,18150,18150,0
|
|
20240103,172100,23377865800,18150,18150,18150,18150,0
|
|
20240103,172000,23377865800,18150,18150,18150,18150,0
|
|
20240103,171900,23377865800,18150,18150,18150,18150,0
|
|
20240103,171800,23377865800,18150,18150,18150,18150,0
|
|
20240103,171700,23377865800,18150,18150,18150,18150,0
|
|
20240103,171600,23377865800,18150,18150,18150,18150,0
|
|
20240103,171500,23377865800,18150,18150,18150,18150,0
|
|
20240103,171400,23377865800,18150,18150,18150,18150,0
|
|
20240103,171300,23377865800,18150,18150,18150,18150,0
|
|
20240103,171200,23377865800,18150,18150,18150,18150,0
|
|
20240103,171100,23377865800,18150,18150,18150,18150,0
|
|
20240103,171000,23377865800,18150,18150,18150,18150,0
|
|
20240103,170900,23377865800,18150,18150,18150,18150,0
|
|
20240103,170800,23377865800,18150,18150,18150,18150,0
|
|
20240103,170700,23377865800,18150,18150,18150,18150,0
|
|
20240103,170600,23377865800,18150,18150,18150,18150,0
|
|
20240103,170500,23377865800,18150,18150,18150,18150,0
|
|
20240103,170400,23377865800,18150,18150,18150,18150,0
|
|
20240103,170300,23377865800,18150,18150,18150,18150,0
|
|
20240103,170200,23377865800,18150,18150,18150,18150,0
|
|
20240103,170100,23377865800,18150,18150,18150,18150,0
|
|
20240103,170000,23377865800,18150,18150,18150,18150,0
|
|
20240103,165900,23377865800,18150,18150,18150,18150,0
|
|
20240103,165800,23377865800,18150,18150,18150,18150,0
|
|
20240103,165700,23377865800,18150,18150,18150,18150,0
|
|
20240103,165600,23377865800,18150,18150,18150,18150,0
|
|
20240103,165500,23377865800,18150,18150,18150,18150,0
|
|
20240103,165400,23377865800,18150,18150,18150,18150,0
|
|
20240103,165300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,165200,23377865800,18150,18150,18150,18150,0
|
|
20240103,165100,23377865800,18150,18150,18150,18150,0
|
|
20240103,165000,23377865800,18150,18150,18150,18150,0
|
|
20240103,164900,23377865800,18150,18150,18150,18150,0
|
|
20240103,164800,23377865800,18150,18150,18150,18150,0
|
|
20240103,164700,23377865800,18150,18150,18150,18150,0
|
|
20240103,164600,23377865800,18150,18150,18150,18150,0
|
|
20240103,164500,23377865800,18150,18150,18150,18150,0
|
|
20240103,164400,23377865800,18150,18150,18150,18150,0
|
|
20240103,164300,23377865800,18150,18150,18150,18150,0
|
|
20240103,164200,23377865800,18150,18150,18150,18150,0
|
|
20240103,164100,23377865800,18150,18150,18150,18150,0
|
|
20240103,164000,23377865800,18150,18150,18150,18150,0
|
|
20240103,163900,23377865800,18150,18150,18150,18150,0
|
|
20240103,163800,23377865800,18150,18150,18150,18150,0
|
|
20240103,163700,23377865800,18150,18150,18150,18150,0
|
|
20240103,163600,23377865800,18150,18150,18150,18150,0
|
|
20240103,163500,23377865800,18150,18150,18150,18150,0
|
|
20240103,163400,23377865800,18150,18150,18150,18150,0
|
|
20240103,163300,23377865800,18150,18150,18150,18150,0
|
|
20240103,163200,23377865800,18150,18150,18150,18150,0
|
|
20240103,163100,23377865800,18150,18150,18150,18150,0
|
|
20240103,163000,23377865800,18150,18150,18150,18150,0
|
|
20240103,162900,23377865800,18150,18150,18150,18150,0
|
|
20240103,162800,23377865800,18150,18150,18150,18150,0
|
|
20240103,162700,23377865800,18150,18150,18150,18150,0
|
|
20240103,162600,23377865800,18150,18150,18150,18150,0
|
|
20240103,162500,23377865800,18150,18150,18150,18150,0
|
|
20240103,162400,23377865800,18150,18150,18150,18150,0
|
|
20240103,162300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,162200,23377865800,18150,18150,18150,18150,0
|
|
20240103,162100,23377865800,18150,18150,18150,18150,0
|
|
20240103,162000,23377865800,18150,18150,18150,18150,0
|
|
20240103,161900,23377865800,18150,18150,18150,18150,0
|
|
20240103,161800,23377865800,18150,18150,18150,18150,0
|
|
20240103,161700,23377865800,18150,18150,18150,18150,0
|
|
20240103,161600,23377865800,18150,18150,18150,18150,0
|
|
20240103,161500,23377865800,18150,18150,18150,18150,0
|
|
20240103,161400,23377865800,18150,18150,18150,18150,0
|
|
20240103,161300,23377865800,18150,18150,18150,18150,0
|
|
20240103,161200,23377865800,18150,18150,18150,18150,0
|
|
20240103,161100,23377865800,18150,18150,18150,18150,0
|
|
20240103,161000,23377865800,18150,18150,18150,18150,0
|
|
20240103,160900,23377865800,18150,18150,18150,18150,0
|
|
20240103,160800,23377865800,18150,18150,18150,18150,0
|
|
20240103,160700,23377865800,18150,18150,18150,18150,0
|
|
20240103,160600,23377865800,18150,18150,18150,18150,0
|
|
20240103,160500,23377865800,18150,18150,18150,18150,0
|
|
20240103,160400,23377865800,18150,18150,18150,18150,0
|
|
20240103,160300,23377865800,18150,18150,18150,18150,0
|
|
20240103,160200,23377865800,18150,18150,18150,18150,0
|
|
20240103,160100,23377865800,18150,18150,18150,18150,0
|
|
20240103,160000,23377865800,18150,18150,18150,18150,0
|
|
20240103,155900,23377865800,18150,18150,18150,18150,0
|
|
20240103,155800,23377865800,18150,18150,18150,18150,0
|
|
20240103,155700,23377865800,18150,18150,18150,18150,0
|
|
20240103,155600,23377865800,18150,18150,18150,18150,0
|
|
20240103,155500,23377865800,18150,18150,18150,18150,0
|
|
20240103,155400,23377865800,18150,18150,18150,18150,0
|
|
20240103,155300,23377865800,18150,18150,18150,18150,11027
|
|
20240103,155200,23377865800,18150,18150,18150,18150,0
|
|
20240103,155100,23377865800,18150,18150,18150,18150,0
|
|
20240103,155000,23377865800,18150,18150,18150,18150,0
|
|
20240103,154900,23377865800,18150,18150,18150,18150,0
|
|
20240103,154800,23377865800,18150,18150,18150,18150,0
|
|
20240103,154700,23377865800,18150,18150,18150,18150,0
|
|
20240103,154600,23377865800,18150,18150,18150,18150,0
|
|
20240103,154500,23377865800,18150,18150,18150,18150,0
|
|
20240103,154400,23377865800,18150,18150,18150,18150,0
|
|
20240103,154300,23377865800,18150,18150,18150,18150,0
|
|
20240103,154200,23377865800,18150,18150,18150,18150,0
|
|
20240103,154100,23377865800,18150,18150,18150,18150,0
|
|
20240103,154000,23377865800,18150,18150,18150,18150,0
|
|
20240103,153900,23377865800,18150,18150,18150,18150,0
|
|
20240103,153800,23377865800,18150,18150,18150,18150,0
|
|
20240103,153700,23377865800,18150,18150,18150,18150,0
|
|
20240103,153600,23377865800,18150,18150,18150,18150,0
|
|
20240103,153500,23377865800,18150,18150,18150,18150,0
|
|
20240103,153400,23377865800,18150,18150,18150,18150,0
|
|
20240103,153300,23377865800,18150,18150,18150,18150,0
|
|
20240103,153200,23377865800,18150,18150,18150,18150,0
|
|
20240103,153100,23377865800,18150,18150,18150,18150,0
|
|
20240103,153000,23377865800,18150,18150,18150,18150,11027
|
|
20240103,152900,23177725750,18200,18200,18200,18200,0
|
|
20240103,152800,23177725750,18200,18200,18200,18200,0
|
|
20240103,152700,23177725750,18200,18200,18200,18200,0
|
|
20240103,152600,23177725750,18200,18200,18200,18200,0
|
|
20240103,152500,23177725750,18200,18200,18200,18200,0
|
|
20240103,152400,23177725750,18200,18200,18200,18200,0
|
|
20240103,152300,23177725750,18200,18200,18200,18200,0
|
|
20240103,152200,23177725750,18200,18200,18200,18200,0
|
|
20240103,152100,23177725750,18200,18200,18200,18200,0
|
|
20240103,152000,23177725750,18200,18200,18200,18200,0
|
|
20240103,151900,23177725750,18200,18160,18200,18150,1816
|
|
20240103,151800,23144736530,18170,18210,18220,18170,2417
|
|
20240103,151700,23100770050,18220,18230,18230,18200,3072
|
|
20240103,151600,23044798920,18230,18270,18290,18230,1367
|
|
20240103,151500,23019848810,18290,18300,18310,18270,2020
|
|
20240103,151400,22982901480,18310,18300,18320,18300,698
|
|
20240103,151300,22970121500,18310,18270,18310,18270,2369
|
|
20240103,151200,22926776950,18270,18250,18270,18240,1264
|
|
20240103,151100,22903706310,18250,18250,18250,18240,1150
|
|
20240103,151000,22882720530,18250,18260,18270,18250,1201
|
|
20240103,150900,22860798460,18260,18250,18260,18250,383
|
|
20240103,150800,22853808070,18260,18270,18270,18250,953
|
|
20240103,150700,22836414380,18270,18270,18290,18250,1015
|
|
20240103,150600,22817868730,18270,18260,18280,18230,1535
|
|
20240103,150500,22789849960,18240,18250,18270,18230,1055
|
|
20240103,150400,22770598460,18260,18250,18260,18250,787
|
|
20240103,150300,22756230780,18250,18230,18250,18210,747
|
|
20240103,150200,22742608570,18220,18250,18250,18220,521
|
|
20240103,150100,22733111770,18250,18230,18250,18210,1119
|
|
20240103,150000,22712715070,18230,18200,18240,18170,1652
|
|
20240103,145900,22682664410,18200,18230,18230,18200,519
|
|
20240103,145800,22673215980,18230,18210,18230,18210,774
|
|
20240103,145700,22659117330,18210,18140,18210,18130,2619
|
|
20240103,145600,22611565890,18140,18210,18210,18140,9051
|
|
20240103,145500,22447082120,18210,18220,18220,18200,2115
|
|
20240103,145400,22408570810,18220,18250,18270,18220,2069
|
|
20240103,145300,22370832600,18270,18260,18270,18240,377
|
|
20240103,145200,22363951930,18260,18220,18260,18210,777
|
|
20240103,145100,22349781770,18240,18220,18240,18210,618
|
|
20240103,145000,22338520660,18220,18210,18250,18200,3273
|
|
20240103,144900,22278929940,18240,18210,18240,18200,3131
|
|
20240103,144800,22221900580,18210,18240,18250,18200,3087
|
|
20240103,144700,22165688400,18260,18220,18260,18200,1136
|
|
20240103,144600,22144979270,18200,18230,18270,18200,5289
|
|
20240103,144500,22048657090,18220,18250,18290,18220,2003
|
|
20240103,144400,22012118970,18230,18240,18240,18230,1627
|
|
20240103,144300,21982453650,18240,18260,18280,18240,1526
|
|
20240103,144200,21954597720,18270,18280,18300,18250,762
|
|
20240103,144100,21940667950,18290,18260,18310,18240,2207
|
|
20240103,144000,21900318310,18230,18250,18250,18210,935
|
|
20240103,143900,21883262920,18200,18260,18270,18200,8794
|
|
20240103,143800,21722971600,18260,18270,18310,18260,4643
|
|
20240103,143700,21638161080,18260,18280,18310,18260,6628
|
|
20240103,143600,21517023180,18280,18320,18320,18280,4119
|
|
20240103,143500,21441655720,18320,18320,18340,18300,821
|
|
20240103,143400,21426619060,18310,18300,18330,18280,3127
|
|
20240103,143300,21369405860,18300,18290,18330,18270,2356
|
|
20240103,143200,21326318140,18290,18230,18310,18220,5911
|
|
20240103,143100,21218409660,18230,18310,18320,18210,21571
|
|
20240103,143000,20824486540,18310,18350,18360,18300,9314
|
|
20240103,142900,20653743860,18350,18410,18420,18330,10900
|
|
20240103,142800,20453499330,18420,18340,18420,18340,3949
|
|
20240103,142700,20380917530,18340,18400,18410,18270,21650
|
|
20240103,142600,19984097730,18410,18360,18430,18340,8587
|
|
20240103,142500,19826330230,18350,18450,18460,18350,17310
|
|
20240103,142400,19508107190,18440,18650,18660,18330,60283
|
|
20240103,142300,18396352680,18600,18940,18970,18600,56758
|
|
20240103,142200,17330926600,18890,19040,19200,18820,50902
|
|
20240103,142100,16361175230,19050,19020,19390,18940,81415
|
|
20240103,142000,14801057850,19060,18830,19180,18800,66109
|
|
20240103,141900,13544876850,18830,19310,19560,18710,227359
|
|
20240103,141800,9185669120,19590,19590,19590,19590,0
|
|
20240103,141700,9185669120,19590,19590,19590,19590,0
|
|
20240103,141600,9185669120,19590,18340,19600,18340,201562
|
|
20240103,141500,5326708720,18350,18320,18350,18320,1308
|
|
20240103,141400,5302728070,18320,18230,18320,18230,3319
|
|
20240103,141300,5242093910,18230,18240,18250,18230,184
|
|
20240103,141200,5238737760,18250,18250,18250,18240,712
|
|
20240103,141100,5225750090,18250,18250,18270,18240,292
|
|
20240103,141000,5220419800,18240,18260,18260,18220,874
|
|
20240103,140900,5204485200,18230,18220,18270,18220,49
|
|
20240103,140800,5203591200,18220,18270,18270,18220,224
|
|
20240103,140700,5199506710,18270,18230,18270,18210,1834
|
|
20240103,140600,5166079050,18220,18230,18250,18220,212
|
|
20240103,140500,5162214950,18250,18260,18260,18210,879
|
|
20240103,140400,5146191950,18260,18280,18280,18260,107
|
|
20240103,140300,5144237170,18280,18290,18300,18280,324
|
|
20240103,140200,5138311280,18300,18280,18300,18250,5496
|
|
20240103,140100,5037892940,18290,18290,18300,18280,587
|
|
20240103,140000,5027158510,18290,18320,18320,18290,303
|
|
20240103,135900,5021614900,18320,18320,18330,18320,17
|
|
20240103,135800,5021303450,18330,18290,18340,18280,950
|
|
20240103,135700,5003915800,18290,18290,18300,18280,243
|
|
20240103,135600,4999470980,18300,18300,18300,18290,429
|
|
20240103,135500,4991621690,18300,18310,18310,18290,397
|
|
20240103,135400,4984359430,18290,18320,18320,18290,248
|
|
20240103,135300,4979822560,18320,18320,18330,18280,996
|
|
20240103,135200,4961605470,18330,18330,18340,18280,1839
|
|
20240103,135100,4927967890,18340,18320,18360,18280,2855
|
|
20240103,135000,4875615530,18340,18340,18340,18300,483
|
|
20240103,134900,4866774730,18350,18300,18350,18280,3377
|
|
20240103,134800,4804943740,18330,18350,18350,18300,2270
|
|
20240103,134700,4763380450,18350,18350,18350,18300,2806
|
|
20240103,134600,4711958890,18350,18300,18350,18270,2956
|
|
20240103,134500,4657836310,18310,18310,18330,18250,2445
|
|
20240103,134400,4613089680,18300,18230,18350,18230,2598
|
|
20240103,134300,4565559780,18270,18210,18270,18170,3718
|
|
20240103,134200,4497849320,18220,18230,18230,18220,506
|
|
20240103,134100,4488627960,18230,18240,18240,18190,2717
|
|
20240103,134000,4439177200,18240,18260,18300,18210,1721
|
|
20240103,133900,4407767070,18260,18250,18400,18160,14051
|
|
20240103,133800,4150446950,18250,18160,18300,18100,10154
|
|
20240103,133700,3965596660,18150,18180,18180,18140,2432
|
|
20240103,133600,3921432980,18190,18170,18200,18170,755
|
|
20240103,133500,3907701610,18170,18160,18190,18150,1008
|
|
20240103,133400,3889391740,18160,18220,18220,18160,2569
|
|
20240103,133300,3842639490,18220,18100,18230,18100,5819
|
|
20240103,133200,3736906580,18100,18080,18110,18080,1845
|
|
20240103,133100,3703517980,18100,18100,18110,18080,3851
|
|
20240103,133000,3633790490,18110,18070,18110,18070,2997
|
|
20240103,132900,3579574590,18070,18050,18070,18050,323
|
|
20240103,132800,3573738200,18080,18080,18080,18080,59
|
|
20240103,132700,3572671480,18080,18080,18080,18080,206
|
|
20240103,132600,3568947000,18080,18080,18090,18080,291
|
|
20240103,132500,3563684710,18080,18060,18080,18060,600
|
|
20240103,132400,3552839640,18010,18020,18070,18010,3070
|
|
20240103,132300,3497431630,18010,17990,18010,17990,428
|
|
20240103,132200,3489730040,17990,17990,17990,17980,772
|
|
20240103,132100,3475843860,18000,18000,18000,18000,9
|
|
20240103,132000,3475681860,17990,17990,17990,17990,131
|
|
20240103,131900,3473325170,18000,18000,18000,17990,91
|
|
20240103,131800,3471687220,18010,18010,18010,18010,0
|
|
20240103,131700,3471687220,18010,18010,18010,18010,1
|
|
20240103,131600,3471669210,18010,18000,18010,18000,61
|
|
20240103,131500,3470571160,18020,18020,18020,18020,15
|
|
20240103,131400,3470300860,18020,18020,18020,18020,0
|
|
20240103,131300,3470300860,18020,18010,18020,18010,306
|
|
20240103,131200,3464789500,18000,17980,18000,17980,189
|
|
20240103,131100,3461387600,17980,18010,18010,17980,247
|
|
20240103,131000,3456939830,18010,18010,18010,18010,51
|
|
20240103,130900,3456021320,18010,18000,18010,18000,133
|
|
20240103,130800,3453626790,18000,18000,18000,18000,7
|
|
20240103,130700,3453500790,18000,18000,18000,18000,82
|
|
20240103,130600,3452024790,18000,18000,18000,18000,0
|
|
20240103,130500,3452024790,18000,18000,18000,17970,189
|
|
20240103,130400,3448626030,18000,18000,18000,18000,6
|
|
20240103,130300,3448518030,18000,18000,18000,18000,199
|
|
20240103,130200,3444936030,18000,18000,18000,18000,121
|
|
20240103,130100,3442758030,18000,17970,18000,17970,1115
|
|
20240103,130000,3422692970,17970,17970,17970,17960,110
|
|
20240103,125900,3420716340,17960,17970,17970,17960,201
|
|
20240103,125800,3417106300,18000,17960,18000,17960,101
|
|
20240103,125700,3415292300,17990,18000,18020,17990,369
|
|
20240103,125600,3408650290,18010,18000,18010,18000,21
|
|
20240103,125500,3408272160,18000,18000,18000,17990,373
|
|
20240103,125400,3401558470,18000,18000,18000,17960,2149
|
|
20240103,125300,3362918520,18020,18000,18020,17990,74
|
|
20240103,125200,3361586490,18020,18000,18020,18000,82
|
|
20240103,125100,3360110010,18020,18020,18020,18020,15
|
|
20240103,125000,3359839710,18020,18010,18020,17990,30
|
|
20240103,124900,3359299600,18030,18030,18030,18030,1
|
|
20240103,124800,3359281570,18000,18000,18000,18000,24
|
|
20240103,124700,3358849570,18040,18000,18040,17980,251
|
|
20240103,124600,3354335010,18040,18010,18040,18010,50
|
|
20240103,124500,3353434250,18010,17990,18020,17990,185
|
|
20240103,124400,3350104060,17990,17990,18000,17990,360
|
|
20240103,124300,3343627630,17990,18000,18000,17980,107
|
|
20240103,124200,3341703160,18000,18000,18000,17990,87
|
|
20240103,124100,3340137410,18000,18020,18040,18000,193
|
|
20240103,124000,3336662180,18020,18050,18050,18020,976
|
|
20240103,123900,3319060740,18060,18070,18070,18050,269
|
|
20240103,123800,3314205050,18070,18070,18080,18070,599
|
|
20240103,123700,3303377130,18080,18080,18080,18040,133
|
|
20240103,123600,3300976850,18080,18050,18080,18050,228
|
|
20240103,123500,3296857350,18070,18050,18070,18050,353
|
|
20240103,123400,3290485500,18070,18070,18070,18050,448
|
|
20240103,123300,3282392240,18080,18070,18080,18070,40
|
|
20240103,123200,3281669100,18070,18080,18080,18070,537
|
|
20240103,123100,3271960800,18080,18070,18080,18070,25
|
|
20240103,123000,3271508900,18070,18080,18080,18070,369
|
|
20240103,122900,3264837700,18090,18040,18110,18040,4100
|
|
20240103,122800,3190648110,18060,18040,18060,18040,271
|
|
20240103,122700,3185755190,18010,18040,18040,18010,50
|
|
20240103,122600,3184854330,18040,18030,18040,18000,621
|
|
20240103,122500,3173655330,18030,18030,18040,18030,303
|
|
20240103,122400,3168192190,18030,18000,18030,18000,106
|
|
20240103,122300,3166283260,17970,17970,17970,17970,180
|
|
20240103,122200,3163048660,17970,17960,18000,17960,342
|
|
20240103,122100,3156904390,17960,17960,17960,17960,35
|
|
20240103,122000,3156275790,17970,17970,17970,17970,350
|
|
20240103,121900,3149986290,17970,17990,18000,17970,119
|
|
20240103,121800,3147847020,17990,17970,17990,17960,69
|
|
20240103,121700,3146606000,17960,17960,17980,17950,563
|
|
20240103,121600,3136484300,17950,17960,17960,17950,20
|
|
20240103,121500,3136125110,17950,17950,17950,17950,8
|
|
20240103,121400,3135981510,17970,17980,17980,17950,929
|
|
20240103,121300,3119287380,17980,17980,17980,17980,23
|
|
20240103,121200,3118873840,17970,17970,17970,17970,147
|
|
20240103,121100,3116232250,17960,17970,17970,17960,282
|
|
20240103,121000,3111167420,17960,18000,18000,17960,250
|
|
20240103,120900,3106675190,18010,18010,18010,18010,0
|
|
20240103,120800,3106675190,18010,17970,18010,17970,313
|
|
20240103,120700,3101050540,17980,18000,18000,17980,1775
|
|
20240103,120600,3069107840,18000,18010,18010,18000,51
|
|
20240103,120500,3068189830,18000,18010,18010,18000,29
|
|
20240103,120400,3067667820,18010,18030,18030,18010,35
|
|
20240103,120300,3067037070,18020,18000,18020,18000,211
|
|
20240103,120200,3063238010,18000,18010,18010,18000,277
|
|
20240103,120100,3058251720,18010,18010,18010,18010,0
|
|
20240103,120000,3058251720,18010,18000,18010,18000,14
|
|
20240103,115900,3057999710,18000,18000,18000,18000,6
|
|
20240103,115800,3057891710,18000,18000,18000,18000,664
|
|
20240103,115700,3045939710,18010,18010,18010,18010,617
|
|
20240103,115600,3034827540,18000,18000,18000,18000,0
|
|
20240103,115500,3034827540,18000,18030,18040,17990,141
|
|
20240103,115400,3032288910,17990,18010,18010,17990,599
|
|
20240103,115300,3021505930,18000,18030,18030,18000,300
|
|
20240103,115200,3016101830,18040,18040,18040,18040,1
|
|
20240103,115100,3016083790,18040,18040,18040,18040,9
|
|
20240103,115000,3015921430,18040,18010,18040,18010,30
|
|
20240103,114900,3015380830,18040,18020,18040,18010,397
|
|
20240103,114800,3008225850,18020,18020,18020,18020,78
|
|
20240103,114700,3006820290,18020,18010,18020,18010,33
|
|
20240103,114600,3006225700,18020,18010,18020,18010,58
|
|
20240103,114500,3005181100,18010,18020,18020,18010,60
|
|
20240103,114400,3004100300,18030,18020,18030,17970,863
|
|
20240103,114300,2988570400,18010,18000,18010,18000,510
|
|
20240103,114200,2979387400,18010,18010,18010,18010,3
|
|
20240103,114100,2979333370,18010,18010,18010,18010,12
|
|
20240103,114000,2979117250,18000,18010,18010,18000,568
|
|
20240103,113900,2968890840,18000,18000,18000,18000,0
|
|
20240103,113800,2968890840,18000,18000,18000,18000,40
|
|
20240103,113700,2968170840,18000,18000,18000,18000,182
|
|
20240103,113600,2964894840,18000,18000,18000,18000,0
|
|
20240103,113500,2964894840,18000,18000,18000,18000,10
|
|
20240103,113400,2964714840,17990,18000,18000,17990,85
|
|
20240103,113300,2963184950,18040,18040,18040,18000,166
|
|
20240103,113200,2960196470,18040,18000,18040,18000,148
|
|
20240103,113100,2957528980,18000,18000,18000,18000,61
|
|
20240103,113000,2956430980,18000,18000,18000,18000,1
|
|
20240103,112900,2956412980,18000,18000,18000,18000,73
|
|
20240103,112800,2955098980,18000,18010,18020,18000,399
|
|
20240103,112700,2947915320,18010,18010,18010,18010,1
|
|
20240103,112600,2947897310,18010,18020,18020,18010,26
|
|
20240103,112500,2947428920,18000,18000,18000,18000,12
|
|
20240103,112400,2947212920,17990,17990,17990,17990,0
|
|
20240103,112300,2947212920,17990,17990,17990,17990,1
|
|
20240103,112200,2947194930,17990,18030,18030,17990,178
|
|
20240103,112100,2943991070,18040,18030,18040,18030,325
|
|
20240103,112000,2938128170,18040,18090,18090,18040,545
|
|
20240103,111900,2928290670,18090,17980,18090,17980,2703
|
|
20240103,111800,2879554710,17980,17970,17980,17970,127
|
|
20240103,111700,2877272420,17970,17960,17970,17960,22
|
|
20240103,111600,2876877250,17960,17960,17960,17960,0
|
|
20240103,111500,2876877250,17960,17970,17970,17960,124
|
|
20240103,111400,2874649270,17980,17990,17990,17980,243
|
|
20240103,111300,2870279610,18000,18020,18030,18000,381
|
|
20240103,111200,2863419020,18030,18020,18030,18000,11
|
|
20240103,111100,2863220880,18030,18030,18030,18030,2
|
|
20240103,111000,2863184820,18030,18020,18030,18020,146
|
|
20240103,110900,2860552450,18020,17960,18020,17960,1675
|
|
20240103,110800,2830437260,17950,17970,17970,17950,304
|
|
20240103,110700,2824979370,17960,17940,17960,17940,92
|
|
20240103,110600,2823328430,17940,17950,17950,17940,10
|
|
20240103,110500,2823148940,17940,17940,17940,17940,45
|
|
20240103,110400,2822341640,17930,17940,17940,17930,83
|
|
20240103,110300,2820853400,17930,17940,17940,17930,300
|
|
20240103,110200,2815473220,17980,17980,17980,17980,26
|
|
20240103,110100,2815005740,17940,17940,17950,17940,159
|
|
20240103,110000,2812153170,17980,17940,17980,17940,106
|
|
20240103,105900,2810249320,17940,17980,17980,17940,161
|
|
20240103,105800,2807354980,17930,17940,17940,17930,432
|
|
20240103,105700,2799608800,17940,17930,17940,17930,110
|
|
20240103,105600,2797636100,17920,17940,17940,17920,56
|
|
20240103,105500,2796631630,17930,17920,17930,17920,39
|
|
20240103,105400,2795932710,17920,17900,17920,17900,62
|
|
20240103,105300,2794821970,17920,17920,17920,17920,1
|
|
20240103,105200,2794804050,17920,17920,17920,17920,1
|
|
20240103,105100,2794786130,17920,17900,17920,17900,220
|
|
20240103,105000,2790848090,17920,17900,17920,17900,49
|
|
20240103,104900,2789970490,17900,17950,17950,17890,2512
|
|
20240103,104800,2744906330,17960,17970,17970,17960,1227
|
|
20240103,104700,2722862930,17970,17980,17980,17970,298
|
|
20240103,104600,2717505920,18000,18000,18000,18000,140
|
|
20240103,104500,2714985920,18000,18000,18000,18000,19
|
|
20240103,104400,2714643920,18000,17980,18000,17980,867
|
|
20240103,104300,2699038700,17980,18050,18050,17980,1047
|
|
20240103,104200,2680186260,18050,18050,18060,18040,285
|
|
20240103,104100,2675041800,18050,18010,18050,18010,1122
|
|
20240103,104000,2654811260,18010,18010,18010,18010,6
|
|
20240103,103900,2654703200,18020,18010,18020,18010,366
|
|
20240103,103800,2648109780,18010,17980,18030,17960,1184
|
|
20240103,103700,2626788300,17980,17980,17980,17980,181
|
|
20240103,103600,2623533920,17960,17970,17980,17960,70
|
|
20240103,103500,2622275370,17980,17970,17980,17970,397
|
|
20240103,103400,2615140080,17970,17970,17970,17960,204
|
|
20240103,103300,2611475100,17960,18000,18010,17960,283
|
|
20240103,103200,2606387060,17970,17990,18000,17970,605
|
|
20240103,103100,2595502430,17970,17960,18000,17960,2066
|
|
20240103,103000,2558336900,17960,17930,17960,17930,377
|
|
20240103,102900,2551572110,17930,17890,17930,17860,204
|
|
20240103,102800,2547926680,17840,17890,17890,17840,143
|
|
20240103,102700,2545371410,17920,17860,17920,17840,1600
|
|
20240103,102600,2516737970,17840,17850,17850,17840,138
|
|
20240103,102500,2514276040,17840,17880,17880,17840,86
|
|
20240103,102400,2512741310,17900,17890,17900,17890,417
|
|
20240103,102300,2505277130,17890,17890,17890,17890,24
|
|
20240103,102200,2504847770,17830,17880,17890,17830,601
|
|
20240103,102100,2494104190,17890,17880,17890,17880,22
|
|
20240103,102000,2493710710,17880,17900,17900,17880,37
|
|
20240103,101900,2493048500,17870,17880,17900,17870,756
|
|
20240103,101800,2479522990,17870,17850,17870,17850,63
|
|
20240103,101700,2478398300,17850,17850,17850,17850,100
|
|
20240103,101600,2476613300,17850,17810,17850,17810,46
|
|
20240103,101500,2475793810,17850,17850,17850,17800,71
|
|
20240103,101400,2474528110,17800,17800,17850,17800,533
|
|
20240103,101300,2465031460,17800,17800,17810,17800,163
|
|
20240103,101200,2462129940,17810,17800,17810,17780,121
|
|
20240103,101100,2459976170,17800,17780,17810,17780,14
|
|
20240103,101000,2459727020,17810,17800,17810,17780,28
|
|
20240103,100900,2459228380,17780,17810,17810,17780,22
|
|
20240103,100800,2458837160,17780,17770,17830,17770,46
|
|
20240103,100700,2458018910,17770,17840,17840,17770,703
|
|
20240103,100600,2445523090,17770,17780,17780,17770,678
|
|
20240103,100500,2433471700,17780,17780,17780,17780,626
|
|
20240103,100400,2422341420,17860,17800,17860,17780,595
|
|
20240103,100300,2411755890,17860,17780,17860,17780,307
|
|
20240103,100200,2406295620,17790,17800,17800,17790,177
|
|
20240103,100100,2403146310,17790,17810,17900,17790,355
|
|
20240103,100000,2396830240,17800,17870,17910,17780,5870
|
|
20240103,095900,2292263660,17880,17890,17890,17880,407
|
|
20240103,095800,2284984540,17890,17910,17910,17890,1491
|
|
20240103,095700,2258306710,17910,17900,17910,17890,246
|
|
20240103,095600,2253902540,17900,17890,17900,17890,479
|
|
20240103,095500,2245328590,17890,17900,17900,17890,18
|
|
20240103,095400,2245006480,17900,17900,17910,17890,128
|
|
20240103,095300,2242715310,17900,17900,17900,17890,528
|
|
20240103,095200,2233268730,17900,17900,17900,17900,951
|
|
20240103,095100,2216245830,17900,17930,17930,17900,577
|
|
20240103,095000,2205910020,17930,17940,17940,17930,364
|
|
20240103,094900,2199381550,17940,17950,17950,17940,793
|
|
20240103,094800,2185153760,17950,17990,17990,17940,562
|
|
20240103,094700,2175057950,17990,17990,17990,17980,143
|
|
20240103,094600,2172485680,17990,18000,18000,17970,294
|
|
20240103,094500,2167197120,18000,17990,18030,17990,225
|
|
20240103,094400,2163141720,18040,18000,18040,17990,653
|
|
20240103,094300,2151371580,18020,18020,18040,18000,972
|
|
20240103,094200,2133845260,18030,17920,18030,17910,1127
|
|
20240103,094100,2113594860,17940,17950,17950,17940,51
|
|
20240103,094000,2112679720,17910,17910,17950,17910,185
|
|
20240103,093900,2109363850,17910,17950,17950,17900,907
|
|
20240103,093800,2093121560,17920,17930,17930,17920,17
|
|
20240103,093700,2092816820,17910,17950,17960,17910,195
|
|
20240103,093600,2089320090,17950,17950,17950,17950,107
|
|
20240103,093500,2087399440,17950,17900,17950,17900,58
|
|
20240103,093400,2086358990,17900,17970,17970,17900,2542
|
|
20240103,093300,2040737800,17970,17970,17970,17960,321
|
|
20240103,093200,2034970230,17980,17950,17980,17950,422
|
|
20240103,093100,2027393260,17950,17910,17950,17910,1720
|
|
20240103,093000,1996568680,17910,17910,17970,17900,2356
|
|
20240103,092900,1954347040,17910,17970,17970,17900,838
|
|
20240103,092800,1939319210,18000,18120,18180,17970,3964
|
|
20240103,092700,1867761330,18180,17860,18180,17800,5263
|
|
20240103,092600,1772959700,17860,17820,17860,17790,922
|
|
20240103,092500,1756522770,17820,17780,17830,17780,705
|
|
20240103,092400,1743974210,17830,17780,17830,17780,234
|
|
20240103,092300,1739813640,17780,17780,17780,17780,345
|
|
20240103,092200,1733679540,17850,17760,17850,17760,194
|
|
20240103,092100,1730233360,17770,17770,17770,17740,470
|
|
20240103,092000,1721889260,17750,17820,17830,17750,1727
|
|
20240103,091900,1691154380,17820,17900,17900,17820,841
|
|
20240103,091800,1676154280,17900,17910,17930,17840,2399
|
|
20240103,091700,1633267550,17910,17870,17910,17870,1177
|
|
20240103,091600,1612221180,17870,17860,17870,17860,227
|
|
20240103,091500,1608166720,17860,17820,17870,17820,466
|
|
20240103,091400,1599849240,17820,17910,17910,17820,1088
|
|
20240103,091300,1580400220,17910,17700,17910,17700,1564
|
|
20240103,091200,1552489800,17700,17710,17790,17680,439
|
|
20240103,091100,1544707530,17710,17680,17710,17670,852
|
|
20240103,091000,1529646240,17700,17700,17720,17700,250
|
|
20240103,090900,1525220200,17700,17750,17750,17640,3763
|
|
20240103,090800,1458660080,17740,17850,17870,17730,7713
|
|
20240103,090700,1321328920,17850,17880,17880,17850,2202
|
|
20240103,090600,1281989840,17870,18010,18020,17860,4967
|
|
20240103,090500,1192969610,18020,17950,18040,17910,4934
|
|
20240103,090400,1104295860,17950,18080,18090,17890,9383
|
|
20240103,090300,935309150,18080,18180,18200,18080,5373
|
|
20240103,090200,837909350,18160,18070,18260,18040,17599
|
|
20240103,090100,517891120,18070,17990,18130,17990,14445
|
|
20240103,090000,257067480,17970,17820,18000,17820,13312
|