596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,185200,3102041310,17880,17880,17880,17880,0
|
|
20240104,185100,3102041310,17880,17880,17880,17880,0
|
|
20240104,185000,3102041310,17880,17880,17880,17880,0
|
|
20240104,184900,3102041310,17880,17880,17880,17880,0
|
|
20240104,184800,3102041310,17880,17880,17880,17880,0
|
|
20240104,184700,3102041310,17880,17880,17880,17880,0
|
|
20240104,184600,3102041310,17880,17880,17880,17880,0
|
|
20240104,184500,3102041310,17880,17880,17880,17880,0
|
|
20240104,184400,3102041310,17880,17880,17880,17880,0
|
|
20240104,184300,3102041310,17880,17880,17880,17880,0
|
|
20240104,184200,3102041310,17880,17880,17880,17880,0
|
|
20240104,184100,3102041310,17880,17880,17880,17880,0
|
|
20240104,184000,3102041310,17880,17880,17880,17880,0
|
|
20240104,183900,3102041310,17880,17880,17880,17880,0
|
|
20240104,183800,3102041310,17880,17880,17880,17880,0
|
|
20240104,183700,3102041310,17880,17880,17880,17880,0
|
|
20240104,183600,3102041310,17880,17880,17880,17880,0
|
|
20240104,183500,3102041310,17880,17880,17880,17880,0
|
|
20240104,183400,3102041310,17880,17880,17880,17880,0
|
|
20240104,183300,3102041310,17880,17880,17880,17880,0
|
|
20240104,183200,3102041310,17880,17880,17880,17880,0
|
|
20240104,183100,3102041310,17880,17880,17880,17880,0
|
|
20240104,183000,3102041310,17880,17880,17880,17880,0
|
|
20240104,182900,3102041310,17880,17880,17880,17880,0
|
|
20240104,182800,3102041310,17880,17880,17880,17880,0
|
|
20240104,182700,3102041310,17880,17880,17880,17880,0
|
|
20240104,182600,3102041310,17880,17880,17880,17880,0
|
|
20240104,182500,3102041310,17880,17880,17880,17880,0
|
|
20240104,182400,3102041310,17880,17880,17880,17880,0
|
|
20240104,182300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,182200,3102041310,17880,17880,17880,17880,0
|
|
20240104,182100,3102041310,17880,17880,17880,17880,0
|
|
20240104,182000,3102041310,17880,17880,17880,17880,0
|
|
20240104,181900,3102041310,17880,17880,17880,17880,0
|
|
20240104,181800,3102041310,17880,17880,17880,17880,0
|
|
20240104,181700,3102041310,17880,17880,17880,17880,0
|
|
20240104,181600,3102041310,17880,17880,17880,17880,0
|
|
20240104,181500,3102041310,17880,17880,17880,17880,0
|
|
20240104,181400,3102041310,17880,17880,17880,17880,0
|
|
20240104,181300,3102041310,17880,17880,17880,17880,0
|
|
20240104,181200,3102041310,17880,17880,17880,17880,0
|
|
20240104,181100,3102041310,17880,17880,17880,17880,0
|
|
20240104,181000,3102041310,17880,17880,17880,17880,0
|
|
20240104,180900,3102041310,17880,17880,17880,17880,0
|
|
20240104,180800,3102041310,17880,17880,17880,17880,0
|
|
20240104,180700,3102041310,17880,17880,17880,17880,0
|
|
20240104,180600,3102041310,17880,17880,17880,17880,0
|
|
20240104,180500,3102041310,17880,17880,17880,17880,0
|
|
20240104,180400,3102041310,17880,17880,17880,17880,0
|
|
20240104,180300,3102041310,17880,17880,17880,17880,0
|
|
20240104,180200,3102041310,17880,17880,17880,17880,0
|
|
20240104,180100,3102041310,17880,17880,17880,17880,0
|
|
20240104,180000,3102041310,17880,17880,17880,17880,0
|
|
20240104,175900,3102041310,17880,17880,17880,17880,0
|
|
20240104,175800,3102041310,17880,17880,17880,17880,0
|
|
20240104,175700,3102041310,17880,17880,17880,17880,0
|
|
20240104,175600,3102041310,17880,17880,17880,17880,0
|
|
20240104,175500,3102041310,17880,17880,17880,17880,0
|
|
20240104,175400,3102041310,17880,17880,17880,17880,0
|
|
20240104,175300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,175200,3102041310,17880,17880,17880,17880,0
|
|
20240104,175100,3102041310,17880,17880,17880,17880,0
|
|
20240104,175000,3102041310,17880,17880,17880,17880,0
|
|
20240104,174900,3102041310,17880,17880,17880,17880,0
|
|
20240104,174800,3102041310,17880,17880,17880,17880,0
|
|
20240104,174700,3102041310,17880,17880,17880,17880,0
|
|
20240104,174600,3102041310,17880,17880,17880,17880,0
|
|
20240104,174500,3102041310,17880,17880,17880,17880,0
|
|
20240104,174400,3102041310,17880,17880,17880,17880,0
|
|
20240104,174300,3102041310,17880,17880,17880,17880,0
|
|
20240104,174200,3102041310,17880,17880,17880,17880,0
|
|
20240104,174100,3102041310,17880,17880,17880,17880,0
|
|
20240104,174000,3102041310,17880,17880,17880,17880,0
|
|
20240104,173900,3102041310,17880,17880,17880,17880,0
|
|
20240104,173800,3102041310,17880,17880,17880,17880,0
|
|
20240104,173700,3102041310,17880,17880,17880,17880,0
|
|
20240104,173600,3102041310,17880,17880,17880,17880,0
|
|
20240104,173500,3102041310,17880,17880,17880,17880,0
|
|
20240104,173400,3102041310,17880,17880,17880,17880,0
|
|
20240104,173300,3102041310,17880,17880,17880,17880,0
|
|
20240104,173200,3102041310,17880,17880,17880,17880,0
|
|
20240104,173100,3102041310,17880,17880,17880,17880,0
|
|
20240104,173000,3102041310,17880,17880,17880,17880,0
|
|
20240104,172900,3102041310,17880,17880,17880,17880,0
|
|
20240104,172800,3102041310,17880,17880,17880,17880,0
|
|
20240104,172700,3102041310,17880,17880,17880,17880,0
|
|
20240104,172600,3102041310,17880,17880,17880,17880,0
|
|
20240104,172500,3102041310,17880,17880,17880,17880,0
|
|
20240104,172400,3102041310,17880,17880,17880,17880,0
|
|
20240104,172300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,172200,3102041310,17880,17880,17880,17880,0
|
|
20240104,172100,3102041310,17880,17880,17880,17880,0
|
|
20240104,172000,3102041310,17880,17880,17880,17880,0
|
|
20240104,171900,3102041310,17880,17880,17880,17880,0
|
|
20240104,171800,3102041310,17880,17880,17880,17880,0
|
|
20240104,171700,3102041310,17880,17880,17880,17880,0
|
|
20240104,171600,3102041310,17880,17880,17880,17880,0
|
|
20240104,171500,3102041310,17880,17880,17880,17880,0
|
|
20240104,171400,3102041310,17880,17880,17880,17880,0
|
|
20240104,171300,3102041310,17880,17880,17880,17880,0
|
|
20240104,171200,3102041310,17880,17880,17880,17880,0
|
|
20240104,171100,3102041310,17880,17880,17880,17880,0
|
|
20240104,171000,3102041310,17880,17880,17880,17880,0
|
|
20240104,170900,3102041310,17880,17880,17880,17880,0
|
|
20240104,170800,3102041310,17880,17880,17880,17880,0
|
|
20240104,170700,3102041310,17880,17880,17880,17880,0
|
|
20240104,170600,3102041310,17880,17880,17880,17880,0
|
|
20240104,170500,3102041310,17880,17880,17880,17880,0
|
|
20240104,170400,3102041310,17880,17880,17880,17880,0
|
|
20240104,170300,3102041310,17880,17880,17880,17880,0
|
|
20240104,170200,3102041310,17880,17880,17880,17880,0
|
|
20240104,170100,3102041310,17880,17880,17880,17880,0
|
|
20240104,170000,3102041310,17880,17880,17880,17880,0
|
|
20240104,165900,3102041310,17880,17880,17880,17880,0
|
|
20240104,165800,3102041310,17880,17880,17880,17880,0
|
|
20240104,165700,3102041310,17880,17880,17880,17880,0
|
|
20240104,165600,3102041310,17880,17880,17880,17880,0
|
|
20240104,165500,3102041310,17880,17880,17880,17880,0
|
|
20240104,165400,3102041310,17880,17880,17880,17880,0
|
|
20240104,165300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,165200,3102041310,17880,17880,17880,17880,0
|
|
20240104,165100,3102041310,17880,17880,17880,17880,0
|
|
20240104,165000,3102041310,17880,17880,17880,17880,0
|
|
20240104,164900,3102041310,17880,17880,17880,17880,0
|
|
20240104,164800,3102041310,17880,17880,17880,17880,0
|
|
20240104,164700,3102041310,17880,17880,17880,17880,0
|
|
20240104,164600,3102041310,17880,17880,17880,17880,0
|
|
20240104,164500,3102041310,17880,17880,17880,17880,0
|
|
20240104,164400,3102041310,17880,17880,17880,17880,0
|
|
20240104,164300,3102041310,17880,17880,17880,17880,0
|
|
20240104,164200,3102041310,17880,17880,17880,17880,0
|
|
20240104,164100,3102041310,17880,17880,17880,17880,0
|
|
20240104,164000,3102041310,17880,17880,17880,17880,0
|
|
20240104,163900,3102041310,17880,17880,17880,17880,0
|
|
20240104,163800,3102041310,17880,17880,17880,17880,0
|
|
20240104,163700,3102041310,17880,17880,17880,17880,0
|
|
20240104,163600,3102041310,17880,17880,17880,17880,0
|
|
20240104,163500,3102041310,17880,17880,17880,17880,0
|
|
20240104,163400,3102041310,17880,17880,17880,17880,0
|
|
20240104,163300,3102041310,17880,17880,17880,17880,0
|
|
20240104,163200,3102041310,17880,17880,17880,17880,0
|
|
20240104,163100,3102041310,17880,17880,17880,17880,0
|
|
20240104,163000,3102041310,17880,17880,17880,17880,0
|
|
20240104,162900,3102041310,17880,17880,17880,17880,0
|
|
20240104,162800,3102041310,17880,17880,17880,17880,0
|
|
20240104,162700,3102041310,17880,17880,17880,17880,0
|
|
20240104,162600,3102041310,17880,17880,17880,17880,0
|
|
20240104,162500,3102041310,17880,17880,17880,17880,0
|
|
20240104,162400,3102041310,17880,17880,17880,17880,0
|
|
20240104,162300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,162200,3102041310,17880,17880,17880,17880,0
|
|
20240104,162100,3102041310,17880,17880,17880,17880,0
|
|
20240104,162000,3102041310,17880,17880,17880,17880,0
|
|
20240104,161900,3102041310,17880,17880,17880,17880,0
|
|
20240104,161800,3102041310,17880,17880,17880,17880,0
|
|
20240104,161700,3102041310,17880,17880,17880,17880,0
|
|
20240104,161600,3102041310,17880,17880,17880,17880,0
|
|
20240104,161500,3102041310,17880,17880,17880,17880,0
|
|
20240104,161400,3102041310,17880,17880,17880,17880,0
|
|
20240104,161300,3102041310,17880,17880,17880,17880,0
|
|
20240104,161200,3102041310,17880,17880,17880,17880,0
|
|
20240104,161100,3102041310,17880,17880,17880,17880,0
|
|
20240104,161000,3102041310,17880,17880,17880,17880,0
|
|
20240104,160900,3102041310,17880,17880,17880,17880,0
|
|
20240104,160800,3102041310,17880,17880,17880,17880,0
|
|
20240104,160700,3102041310,17880,17880,17880,17880,0
|
|
20240104,160600,3102041310,17880,17880,17880,17880,0
|
|
20240104,160500,3102041310,17880,17880,17880,17880,0
|
|
20240104,160400,3102041310,17880,17880,17880,17880,0
|
|
20240104,160300,3102041310,17880,17880,17880,17880,0
|
|
20240104,160200,3102041310,17880,17880,17880,17880,0
|
|
20240104,160100,3102041310,17880,17880,17880,17880,0
|
|
20240104,160000,3102041310,17880,17880,17880,17880,0
|
|
20240104,155900,3102041310,17880,17880,17880,17880,0
|
|
20240104,155800,3102041310,17880,17880,17880,17880,0
|
|
20240104,155700,3102041310,17880,17880,17880,17880,0
|
|
20240104,155600,3102041310,17880,17880,17880,17880,0
|
|
20240104,155500,3102041310,17880,17880,17880,17880,0
|
|
20240104,155400,3102041310,17880,17880,17880,17880,0
|
|
20240104,155300,3102041310,17880,17880,17880,17880,2492
|
|
20240104,155200,3102041310,17880,17880,17880,17880,0
|
|
20240104,155100,3102041310,17880,17880,17880,17880,0
|
|
20240104,155000,3102041310,17880,17880,17880,17880,0
|
|
20240104,154900,3102041310,17880,17880,17880,17880,0
|
|
20240104,154800,3102041310,17880,17880,17880,17880,0
|
|
20240104,154700,3102041310,17880,17880,17880,17880,0
|
|
20240104,154600,3102041310,17880,17880,17880,17880,0
|
|
20240104,154500,3102041310,17880,17880,17880,17880,0
|
|
20240104,154400,3102041310,17880,17880,17880,17880,0
|
|
20240104,154300,3102041310,17880,17880,17880,17880,0
|
|
20240104,154200,3102041310,17880,17880,17880,17880,0
|
|
20240104,154100,3102041310,17880,17880,17880,17880,0
|
|
20240104,154000,3102041310,17880,17880,17880,17880,0
|
|
20240104,153900,3102041310,17880,17880,17880,17880,0
|
|
20240104,153800,3102041310,17880,17880,17880,17880,0
|
|
20240104,153700,3102041310,17880,17880,17880,17880,0
|
|
20240104,153600,3102041310,17880,17880,17880,17880,0
|
|
20240104,153500,3102041310,17880,17880,17880,17880,0
|
|
20240104,153400,3102041310,17880,17880,17880,17880,0
|
|
20240104,153300,3102041310,17880,17880,17880,17880,0
|
|
20240104,153200,3102041310,17880,17880,17880,17880,0
|
|
20240104,153100,3102041310,17880,17880,17880,17880,0
|
|
20240104,153000,3102041310,17880,17880,17880,17880,2492
|
|
20240104,152900,3057484350,17960,17960,17960,17960,0
|
|
20240104,152800,3057484350,17960,17960,17960,17960,0
|
|
20240104,152700,3057484350,17960,17960,17960,17960,0
|
|
20240104,152600,3057484350,17960,17960,17960,17960,0
|
|
20240104,152500,3057484350,17960,17960,17960,17960,0
|
|
20240104,152400,3057484350,17960,17960,17960,17960,0
|
|
20240104,152300,3057484350,17960,17960,17960,17960,0
|
|
20240104,152200,3057484350,17960,17960,17960,17960,0
|
|
20240104,152100,3057484350,17960,17960,17960,17960,0
|
|
20240104,152000,3057484350,17960,17960,17960,17960,0
|
|
20240104,151900,3057484350,17960,17990,17990,17930,388
|
|
20240104,151800,3050515750,17990,17990,17990,17930,107
|
|
20240104,151700,3048595380,17990,18000,18000,17990,7
|
|
20240104,151600,3048469440,17920,18010,18010,17920,147
|
|
20240104,151500,3045831140,18010,18000,18010,18000,16
|
|
20240104,151400,3045543090,18020,18000,18020,18000,6
|
|
20240104,151300,3045435060,18030,17980,18030,17900,497
|
|
20240104,151200,3036527530,17980,17940,18060,17940,12
|
|
20240104,151100,3036311730,18080,18090,18090,17910,380
|
|
20240104,151000,3029494060,18110,17910,18110,17880,5663
|
|
20240104,150900,2927619350,18060,18030,18060,17870,1500
|
|
20240104,150800,2900617070,18070,18080,18080,18070,225
|
|
20240104,150700,2896550720,18080,17980,18100,17950,3023
|
|
20240104,150600,2841936610,17960,17940,17960,17940,104
|
|
20240104,150500,2840069890,17850,17880,17940,17850,4205
|
|
20240104,150400,2764936180,17940,17860,17940,17860,11
|
|
20240104,150300,2764739640,17950,17900,17950,17900,153
|
|
20240104,150200,2762000840,17900,17890,17900,17880,906
|
|
20240104,150100,2745792100,17880,17890,17900,17880,221
|
|
20240104,150000,2741839530,17890,17950,17960,17890,894
|
|
20240104,145900,2725816300,17950,17930,17950,17920,53
|
|
20240104,145800,2724866390,17950,17950,17950,17920,186
|
|
20240104,145700,2721533120,17920,17920,17920,17920,64
|
|
20240104,145600,2720386240,17950,17920,17950,17920,21
|
|
20240104,145500,2720009890,17960,17960,17960,17960,13
|
|
20240104,145400,2719776410,17960,17960,17960,17960,10
|
|
20240104,145300,2719596810,17960,17920,17960,17900,71
|
|
20240104,145200,2718325100,17990,17990,17990,17990,0
|
|
20240104,145100,2718325100,17990,17910,17990,17910,11
|
|
20240104,145000,2718128010,17910,17910,18000,17910,108
|
|
20240104,144900,2716191960,18010,17910,18020,17900,124
|
|
20240104,144800,2713964770,18020,17990,18020,17990,110
|
|
20240104,144700,2711984360,17990,17990,17990,17990,8
|
|
20240104,144600,2711840440,18040,17880,18040,17880,352
|
|
20240104,144500,2705524470,17880,17920,17920,17880,243
|
|
20240104,144400,2701175540,17920,17950,17950,17920,208
|
|
20240104,144300,2697445070,17960,17950,17960,17950,83
|
|
20240104,144200,2695955210,17950,17970,17970,17950,81
|
|
20240104,144100,2694500290,17970,17990,18000,17970,247
|
|
20240104,144000,2690058750,17990,17990,18010,17990,368
|
|
20240104,143900,2683437750,18010,18000,18010,17990,577
|
|
20240104,143800,2673052480,18010,18030,18050,18000,557
|
|
20240104,143700,2663024520,18060,18060,18060,18060,5
|
|
20240104,143600,2662934220,18070,18070,18070,18070,0
|
|
20240104,143500,2662934220,18070,18020,18070,18020,400
|
|
20240104,143400,2655708620,18070,18030,18070,18030,88
|
|
20240104,143300,2654121940,18070,18060,18070,18020,36
|
|
20240104,143200,2653472850,18080,18080,18080,18080,21
|
|
20240104,143100,2653093170,18100,18100,18100,18100,0
|
|
20240104,143000,2653093170,18100,17990,18100,17990,474
|
|
20240104,142900,2644556800,17990,18000,18000,17990,380
|
|
20240104,142800,2637719230,18000,18000,18070,18000,297
|
|
20240104,142700,2632373160,18090,18080,18090,18000,167
|
|
20240104,142600,2629352890,18090,18000,18090,18000,507
|
|
20240104,142500,2620188530,18000,17940,18000,17930,728
|
|
20240104,142400,2607128350,17930,17940,17940,17930,44
|
|
20240104,142300,2606339200,17930,17940,18020,17930,236
|
|
20240104,142200,2602102820,17940,17960,17960,17940,505
|
|
20240104,142100,2593040690,17960,17970,17970,17950,373
|
|
20240104,142000,2586341900,17960,17980,18020,17960,377
|
|
20240104,141900,2579567360,18020,17990,18020,17970,215
|
|
20240104,141800,2575699590,17990,17970,17990,17970,170
|
|
20240104,141700,2572641890,17970,17980,17980,17960,206
|
|
20240104,141600,2568941200,17990,17990,17990,17980,112
|
|
20240104,141500,2566927070,17990,18010,18010,17980,286
|
|
20240104,141400,2561781130,18020,18010,18020,18000,243
|
|
20240104,141300,2557406850,18000,18010,18010,18000,759
|
|
20240104,141200,2543737270,18010,18030,18050,18010,426
|
|
20240104,141100,2536061990,18030,18070,18070,18030,539
|
|
20240104,141000,2526332090,18070,18070,18070,18070,221
|
|
20240104,140900,2522338620,18070,18120,18120,18070,401
|
|
20240104,140800,2515089450,18100,18080,18120,18080,196
|
|
20240104,140700,2511545380,18100,18120,18120,18090,1425
|
|
20240104,140600,2485754620,18110,18110,18120,18110,271
|
|
20240104,140500,2480846800,18110,18120,18120,18100,610
|
|
20240104,140400,2469799170,18120,18120,18120,18100,412
|
|
20240104,140300,2462337250,18120,18140,18150,18120,477
|
|
20240104,140200,2453690970,18150,18160,18160,18150,2
|
|
20240104,140100,2453654660,18140,18160,18160,18140,184
|
|
20240104,140000,2450316110,18160,18190,18190,18150,256
|
|
20240104,135900,2445667510,18160,18210,18210,18160,169
|
|
20240104,135800,2442592810,18220,18210,18240,18210,1744
|
|
20240104,135700,2410808550,18210,18170,18210,18170,1315
|
|
20240104,135600,2386886610,18170,18130,18170,18130,361
|
|
20240104,135500,2380331120,18150,18120,18150,18120,183
|
|
20240104,135400,2377015080,18160,18140,18160,18120,271
|
|
20240104,135300,2372099330,18140,18160,18170,18140,152
|
|
20240104,135200,2369339380,18160,18160,18180,18110,924
|
|
20240104,135100,2352575390,18160,18170,18180,18160,308
|
|
20240104,135000,2346979770,18180,18180,18180,18170,296
|
|
20240104,134900,2341598950,18160,18160,18170,18150,718
|
|
20240104,134800,2328559810,18160,18110,18160,18110,246
|
|
20240104,134700,2324093790,18170,18180,18180,18110,629
|
|
20240104,134600,2312691020,18190,18200,18220,18180,2369
|
|
20240104,134500,2269539110,18220,18100,18220,18100,5011
|
|
20240104,134400,2178585550,18110,18080,18110,18070,793
|
|
20240104,134300,2164231530,18080,18050,18080,18050,311
|
|
20240104,134200,2158614690,18050,18050,18050,18050,5
|
|
20240104,134100,2158524440,18030,18030,18050,18030,396
|
|
20240104,134000,2151384540,18030,18050,18050,18030,355
|
|
20240104,133900,2144980640,18050,18050,18060,18050,181
|
|
20240104,133800,2141713560,18050,18080,18080,18050,901
|
|
20240104,133700,2125444390,18080,18050,18100,18050,710
|
|
20240104,133600,2112605330,18050,18030,18050,18030,538
|
|
20240104,133500,2102898400,18040,18010,18050,17960,4297
|
|
20240104,133400,2025465550,18030,18030,18030,18010,297
|
|
20240104,133300,2020114790,18030,18010,18030,17930,1253
|
|
20240104,133200,1997559150,18000,17920,18010,17920,2449
|
|
20240104,133100,1953512640,17910,17830,17910,17830,885
|
|
20240104,133000,1937677230,17820,17810,17820,17810,369
|
|
20240104,132900,1931104300,17820,17820,17820,17820,0
|
|
20240104,132800,1931104300,17820,17820,17820,17820,1
|
|
20240104,132700,1931086480,17820,17820,17820,17820,5
|
|
20240104,132600,1930997380,17820,17820,17820,17820,8
|
|
20240104,132500,1930854820,17770,17810,17810,17770,47
|
|
20240104,132400,1930018750,17820,17800,17820,17800,281
|
|
20240104,132300,1925015010,17770,17780,17780,17770,444
|
|
20240104,132200,1917123610,17790,17790,17790,17790,96
|
|
20240104,132100,1915415770,17800,17800,17800,17800,36
|
|
20240104,132000,1914774970,17790,17790,17790,17790,60
|
|
20240104,131900,1913707570,17790,17790,17790,17790,10
|
|
20240104,131800,1913529670,17800,17790,17800,17790,72
|
|
20240104,131700,1912248580,17800,17800,17800,17800,526
|
|
20240104,131600,1902885780,17810,17820,17820,17810,171
|
|
20240104,131500,1899840190,17810,17810,17810,17810,2
|
|
20240104,131400,1899804570,17810,17810,17810,17810,235
|
|
20240104,131300,1895619220,17810,17810,17810,17810,34
|
|
20240104,131200,1895013680,17810,17810,17810,17810,3
|
|
20240104,131100,1894960250,17810,17820,17820,17810,391
|
|
20240104,131000,1887994620,17820,17820,17820,17820,51
|
|
20240104,130900,1887085800,17820,17840,17840,17820,656
|
|
20240104,130800,1875385570,17840,17830,17840,17830,143
|
|
20240104,130700,1872835180,17830,17830,17830,17830,38
|
|
20240104,130600,1872157640,17820,17810,17820,17810,45
|
|
20240104,130500,1871355850,17810,17800,17810,17800,53
|
|
20240104,130400,1870411940,17800,17750,17800,17750,515
|
|
20240104,130300,1861262770,17750,17750,17750,17750,114
|
|
20240104,130200,1859239270,17710,17730,17730,17710,32
|
|
20240104,130100,1858672230,17750,17740,17750,17740,2
|
|
20240104,130000,1858636740,17750,17750,17750,17750,116
|
|
20240104,125900,1856577740,17710,17740,17750,17710,22
|
|
20240104,125800,1856187650,17740,17740,17740,17730,90
|
|
20240104,125700,1854591100,17710,17720,17720,17710,85
|
|
20240104,125600,1853085630,17710,17710,17710,17710,13
|
|
20240104,125500,1852855400,17710,17720,17720,17710,8
|
|
20240104,125400,1852713690,17730,17730,17730,17730,0
|
|
20240104,125300,1852713690,17730,17730,17730,17730,8
|
|
20240104,125200,1852571850,17730,17730,17730,17730,7
|
|
20240104,125100,1852447740,17720,17720,17720,17720,127
|
|
20240104,125000,1850197300,17730,17700,17740,17660,413
|
|
20240104,124900,1842886000,17660,17660,17660,17660,0
|
|
20240104,124800,1842886000,17660,17660,17660,17660,0
|
|
20240104,124700,1842886000,17660,17660,17660,17660,0
|
|
20240104,124600,1842886000,17660,17660,17660,17660,0
|
|
20240104,124500,1842886000,17660,17730,17730,17660,54
|
|
20240104,124400,1841932290,17730,17660,17730,17660,8
|
|
20240104,124300,1841790520,17750,17750,17750,17750,0
|
|
20240104,124200,1841790520,17750,17660,17750,17660,200
|
|
20240104,124100,1838250280,17660,17660,17660,17660,100
|
|
20240104,124000,1836484280,17660,17670,17670,17660,56
|
|
20240104,123900,1835495240,17670,17670,17670,17670,0
|
|
20240104,123800,1835495240,17670,17660,17670,17660,312
|
|
20240104,123700,1829985220,17720,17720,17720,17720,51
|
|
20240104,123600,1829081500,17650,17650,17650,17650,13
|
|
20240104,123500,1828852050,17650,17650,17650,17650,0
|
|
20240104,123400,1828852050,17650,17670,17670,17650,232
|
|
20240104,123300,1824755950,17670,17670,17670,17670,0
|
|
20240104,123200,1824755950,17670,17670,17670,17670,5
|
|
20240104,123100,1824667600,17740,17740,17740,17740,0
|
|
20240104,123000,1824667600,17740,17740,17740,17740,1
|
|
20240104,122900,1824649860,17750,17750,17750,17750,16
|
|
20240104,122800,1824365860,17750,17750,17750,17750,16
|
|
20240104,122700,1824081860,17660,17760,17760,17660,8
|
|
20240104,122600,1823940480,17660,17650,17660,17650,19
|
|
20240104,122500,1823605120,17660,17680,17680,17650,821
|
|
20240104,122400,1809107110,17670,17680,17680,17670,10
|
|
20240104,122300,1808930390,17680,17690,17690,17680,57
|
|
20240104,122200,1807922190,17690,17740,17760,17690,1633
|
|
20240104,122100,1778976710,17730,17730,17730,17730,400
|
|
20240104,122000,1771884710,17740,17740,17740,17740,14
|
|
20240104,121900,1771636350,17740,17740,17740,17740,28
|
|
20240104,121800,1771139630,17730,17730,17760,17730,56
|
|
20240104,121700,1770146720,17760,17770,17770,17760,230
|
|
20240104,121600,1766059840,17760,17730,17760,17730,492
|
|
20240104,121500,1757330080,17770,17770,17770,17720,72
|
|
20240104,121400,1756054140,17770,17760,17770,17760,83
|
|
20240104,121300,1754580050,17720,17720,17760,17720,250
|
|
20240104,121200,1750150010,17760,17760,17770,17760,190
|
|
20240104,121100,1746775570,17760,17760,17760,17760,5
|
|
20240104,121000,1746686770,17760,17760,17760,17760,12
|
|
20240104,120900,1746473650,17760,17760,17760,17760,0
|
|
20240104,120800,1746473650,17760,17730,17760,17730,20
|
|
20240104,120700,1746119020,17760,17760,17760,17760,28
|
|
20240104,120600,1745621740,17760,17720,17760,17710,15
|
|
20240104,120500,1745355750,17720,17760,17760,17720,241
|
|
20240104,120400,1741084440,17750,17750,17750,17740,84
|
|
20240104,120300,1739593990,17750,17730,17750,17730,574
|
|
20240104,120200,1729416070,17710,17650,17720,17650,654
|
|
20240104,120100,1717845550,17670,17670,17670,17670,1
|
|
20240104,120000,1717827880,17670,17670,17670,17660,157
|
|
20240104,115900,1715054690,17670,17670,17670,17670,21
|
|
20240104,115800,1714683620,17660,17660,17660,17660,1
|
|
20240104,115700,1714665960,17660,17630,17660,17630,56
|
|
20240104,115600,1713677300,17630,17630,17630,17630,0
|
|
20240104,115500,1713677300,17630,17630,17630,17630,29
|
|
20240104,115400,1713166030,17630,17630,17630,17630,2
|
|
20240104,115300,1713130770,17630,17630,17630,17630,70
|
|
20240104,115200,1711896670,17630,17650,17650,17630,128
|
|
20240104,115100,1709638780,17650,17650,17650,17650,36
|
|
20240104,115000,1709003380,17650,17650,17650,17650,0
|
|
20240104,114900,1709003380,17650,17640,17650,17640,75
|
|
20240104,114800,1707680100,17640,17640,17640,17640,100
|
|
20240104,114700,1705916100,17640,17620,17640,17620,98
|
|
20240104,114600,1704188320,17640,17640,17640,17640,32
|
|
20240104,114500,1703623840,17620,17620,17620,17620,172
|
|
20240104,114400,1700593200,17620,17640,17640,17620,35
|
|
20240104,114300,1699976360,17620,17620,17620,17620,38
|
|
20240104,114200,1699306800,17610,17610,17610,17610,35
|
|
20240104,114100,1698690450,17640,17640,17640,17640,1
|
|
20240104,114000,1698672810,17610,17610,17610,17610,214
|
|
20240104,113900,1694904270,17610,17600,17610,17600,147
|
|
20240104,113800,1692316780,17610,17610,17610,17600,261
|
|
20240104,113700,1687721810,17600,17600,17600,17600,100
|
|
20240104,113600,1685961810,17600,17600,17600,17600,159
|
|
20240104,113500,1683163410,17600,17640,17640,17600,13
|
|
20240104,113400,1682934450,17640,17600,17640,17600,6
|
|
20240104,113300,1682828810,17600,17600,17600,17600,36
|
|
20240104,113200,1682195210,17600,17600,17600,17600,500
|
|
20240104,113100,1673395210,17600,17600,17600,17600,1
|
|
20240104,113000,1673377610,17600,17600,17600,17600,250
|
|
20240104,112900,1668977610,17590,17590,17590,17590,0
|
|
20240104,112800,1668977610,17590,17600,17600,17590,200
|
|
20240104,112700,1665459200,17640,17600,17640,17600,46
|
|
20240104,112600,1664648400,17590,17590,17640,17590,483
|
|
20240104,112500,1656146630,17590,17610,17610,17590,473
|
|
20240104,112400,1647821840,17600,17600,17600,17600,1
|
|
20240104,112300,1647804240,17600,17600,17600,17600,0
|
|
20240104,112200,1647804240,17600,17640,17640,17600,100
|
|
20240104,112100,1646044000,17640,17640,17640,17640,0
|
|
20240104,112000,1646044000,17640,17610,17640,17610,31
|
|
20240104,111900,1645498060,17610,17610,17620,17610,51
|
|
20240104,111800,1644599500,17610,17580,17610,17580,12
|
|
20240104,111700,1644388390,17580,17600,17600,17580,510
|
|
20240104,111600,1635420200,17610,17610,17610,17610,26
|
|
20240104,111500,1634962340,17610,17650,17650,17610,31
|
|
20240104,111400,1634416390,17660,17660,17660,17660,0
|
|
20240104,111300,1634416390,17660,17660,17660,17660,0
|
|
20240104,111200,1634416390,17660,17590,17660,17580,183
|
|
20240104,111100,1631197830,17590,17590,17590,17590,25
|
|
20240104,111000,1630758080,17590,17590,17590,17590,16
|
|
20240104,110900,1630476640,17590,17600,17600,17590,407
|
|
20240104,110800,1623316800,17590,17590,17600,17590,252
|
|
20240104,110700,1618883620,17600,17620,17620,17600,1086
|
|
20240104,110600,1599769160,17620,17620,17620,17620,43
|
|
20240104,110500,1599011500,17620,17620,17620,17600,733
|
|
20240104,110400,1586101080,17610,17620,17620,17610,314
|
|
20240104,110300,1580570320,17620,17620,17620,17620,142
|
|
20240104,110200,1578068280,17620,17620,17620,17620,11
|
|
20240104,110100,1577874460,17620,17620,17620,17620,11
|
|
20240104,110000,1577680640,17700,17660,17710,17660,166
|
|
20240104,105900,1574743440,17610,17660,17660,17610,124
|
|
20240104,105800,1572556440,17650,17660,17660,17640,48
|
|
20240104,105700,1571709340,17650,17660,17660,17650,700
|
|
20240104,105600,1559351260,17700,17700,17700,17700,79
|
|
20240104,105500,1557952960,17680,17680,17690,17680,136
|
|
20240104,105400,1555548470,17680,17650,17690,17640,1785
|
|
20240104,105300,1524033570,17650,17590,17650,17580,101
|
|
20240104,105200,1522255010,17650,17650,17690,17650,624
|
|
20240104,105100,1511240570,17650,17560,17650,17550,762
|
|
20240104,105000,1497823400,17560,17650,17650,17560,1094
|
|
20240104,104900,1478522530,17560,17630,17630,17560,725
|
|
20240104,104800,1465782770,17630,17680,17700,17580,5910
|
|
20240104,104700,1361550400,17670,17680,17690,17670,792
|
|
20240104,104600,1347555150,17670,17700,17700,17670,6352
|
|
20240104,104500,1235291380,17720,17710,17720,17690,812
|
|
20240104,104400,1220921140,17700,17740,17740,17700,3035
|
|
20240104,104300,1167170370,17740,17760,17760,17740,700
|
|
20240104,104200,1154745330,17760,17760,17760,17760,16
|
|
20240104,104100,1154461170,17810,17810,17810,17810,60
|
|
20240104,104000,1153392570,17810,17830,17830,17750,94
|
|
20240104,103900,1151720230,17820,17820,17820,17820,354
|
|
20240104,103800,1145411950,17820,17760,17820,17740,588
|
|
20240104,103700,1134974280,17760,17760,17760,17760,136
|
|
20240104,103600,1132558920,17760,17760,17780,17760,191
|
|
20240104,103500,1129166010,17760,17760,17760,17760,112
|
|
20240104,103400,1127176890,17760,17760,17760,17760,85
|
|
20240104,103300,1125667290,17760,17750,17760,17750,156
|
|
20240104,103200,1122897880,17750,17800,17860,17730,1388
|
|
20240104,103100,1098242980,17820,17820,17820,17810,169
|
|
20240104,103000,1095231640,17810,17870,17870,17810,77
|
|
20240104,102900,1093860090,17810,17810,17810,17810,29
|
|
20240104,102800,1093343600,17810,17890,17890,17810,664
|
|
20240104,102700,1081499020,17880,17880,17890,17870,2313
|
|
20240104,102600,1040152260,17880,17840,17880,17840,306
|
|
20240104,102500,1034681020,17880,17880,17880,17880,2
|
|
20240104,102400,1034645260,17880,17880,17880,17880,6
|
|
20240104,102300,1034537980,17880,17880,17880,17820,8
|
|
20240104,102200,1034395240,17820,17840,17850,17820,187
|
|
20240104,102100,1031058090,17810,17820,17820,17790,1532
|
|
20240104,102000,1003783130,17840,17820,17840,17810,117
|
|
20240104,101900,1001697870,17840,17830,17840,17820,488
|
|
20240104,101800,993001680,17830,17830,17840,17830,365
|
|
20240104,101700,986493720,17830,17890,17890,17830,1376
|
|
20240104,101600,961943560,17890,17830,17890,17830,77
|
|
20240104,101500,960569950,17830,17830,17830,17830,0
|
|
20240104,101400,960569950,17830,17840,17840,17830,261
|
|
20240104,101300,955914250,17840,17830,17840,17830,132
|
|
20240104,101200,953559390,17830,17840,17840,17830,207
|
|
20240104,101100,949867730,17910,17850,17910,17840,507
|
|
20240104,101000,940813470,17850,17860,17860,17850,530
|
|
20240104,100900,931352560,17860,17860,17860,17860,305
|
|
20240104,100800,925905260,17860,17870,17870,17860,853
|
|
20240104,100700,910664080,17870,17890,17890,17870,930
|
|
20240104,100600,894036700,17880,17900,17900,17880,298
|
|
20240104,100500,888705770,17900,17920,17920,17900,519
|
|
20240104,100400,879412240,17910,17910,17910,17910,983
|
|
20240104,100300,861806710,17910,17930,17930,17910,394
|
|
20240104,100200,854746210,17930,17940,17940,17930,89
|
|
20240104,100100,853150340,17940,17950,17960,17940,193
|
|
20240104,100000,849685790,17950,17950,17960,17950,50
|
|
20240104,095900,848788280,17960,17960,17960,17960,4
|
|
20240104,095800,848716440,17960,17930,17960,17930,17
|
|
20240104,095700,848411540,17950,17930,17950,17930,530
|
|
20240104,095600,838904700,17940,17950,17950,17940,319
|
|
20240104,095500,833181340,17940,17950,17950,17940,140
|
|
20240104,095400,830668870,17950,17950,17950,17950,108
|
|
20240104,095300,828730270,17940,17940,17940,17940,187
|
|
20240104,095200,825375490,17940,17940,17940,17940,329
|
|
20240104,095100,819473230,17940,17950,17950,17940,89
|
|
20240104,095000,817876560,17940,17960,17960,17940,429
|
|
20240104,094900,810175200,17960,17970,17970,17960,147
|
|
20240104,094800,807534160,17970,17940,17970,17940,64
|
|
20240104,094700,806384440,17990,17920,18000,17920,834
|
|
20240104,094600,791393400,17980,17920,17980,17920,142
|
|
20240104,094500,788841500,17910,17910,17910,17900,95
|
|
20240104,094400,787140160,17910,17910,17910,17910,772
|
|
20240104,094300,773313640,17890,18010,18010,17890,324
|
|
20240104,094200,767516010,17900,18000,18020,17890,241
|
|
20240104,094100,763179200,18000,17880,18010,17880,327
|
|
20240104,094000,757300950,17960,17880,17960,17880,2
|
|
20240104,093900,757265110,17870,17880,17880,17870,163
|
|
20240104,093800,754352000,17980,17890,17980,17870,2002
|
|
20240104,093700,718543440,17880,17870,17880,17870,55
|
|
20240104,093600,717560360,17860,17880,17920,17860,1351
|
|
20240104,093500,693404930,17880,17910,17910,17880,917
|
|
20240104,093400,676992310,17910,17920,17920,17910,163
|
|
20240104,093300,674072860,17920,17920,17920,17920,397
|
|
20240104,093200,666958620,17920,17920,17990,17910,450
|
|
20240104,093100,658886900,17910,17940,17950,17910,834
|
|
20240104,093000,643928450,17940,17980,17980,17940,537
|
|
20240104,092900,634286830,17980,17980,17990,17980,858
|
|
20240104,092800,618859090,17990,17990,18030,17980,180
|
|
20240104,092700,615619100,17990,17970,17990,17970,1402
|
|
20240104,092600,590409640,17980,17990,17990,17970,297
|
|
20240104,092500,585070250,17990,18010,18010,17970,813
|
|
20240104,092400,570448270,18020,18070,18070,18010,854
|
|
20240104,092300,555043290,18040,18080,18080,18040,179
|
|
20240104,092200,551813890,18050,18020,18050,18020,85
|
|
20240104,092100,550281240,18080,18020,18080,17990,1794
|
|
20240104,092000,517971670,18010,18050,18100,18010,1099
|
|
20240104,091900,498149440,18100,18120,18120,18040,19
|
|
20240104,091800,497805520,18130,18050,18130,18030,2044
|
|
20240104,091700,460872060,18060,18130,18130,18060,239
|
|
20240104,091600,456549590,18070,18050,18130,18050,406
|
|
20240104,091500,449195700,18040,18040,18090,18040,415
|
|
20240104,091400,441708670,18040,18130,18130,18030,348
|
|
20240104,091300,435404670,18160,18000,18170,17980,663
|
|
20240104,091200,423414160,18000,17990,18000,17940,348
|
|
20240104,091100,417155180,17990,17900,17990,17850,1312
|
|
20240104,091000,393671220,17900,17770,17900,17750,1478
|
|
20240104,090900,367346310,17790,17850,17900,17770,2754
|
|
20240104,090800,318295210,17850,17860,17910,17850,403
|
|
20240104,090700,311093400,17860,17910,17910,17850,605
|
|
20240104,090600,300278520,17880,17910,17910,17880,502
|
|
20240104,090500,291298200,17890,17880,17920,17880,1300
|
|
20240104,090400,268021140,17880,17850,17910,17850,632
|
|
20240104,090300,256716280,17840,17790,17840,17780,834
|
|
20240104,090200,241874350,17780,17760,17860,17750,1559
|
|
20240104,090100,214152730,17850,17710,17850,17670,4387
|
|
20240104,090000,136462970,17700,17810,17940,17700,7542
|