596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,185200,1986501660,17310,17310,17310,17310,0
|
|
20240110,185100,1986501660,17310,17310,17310,17310,0
|
|
20240110,185000,1986501660,17310,17310,17310,17310,0
|
|
20240110,184900,1986501660,17310,17310,17310,17310,0
|
|
20240110,184800,1986501660,17310,17310,17310,17310,0
|
|
20240110,184700,1986501660,17310,17310,17310,17310,0
|
|
20240110,184600,1986501660,17310,17310,17310,17310,0
|
|
20240110,184500,1986501660,17310,17310,17310,17310,0
|
|
20240110,184400,1986501660,17310,17310,17310,17310,0
|
|
20240110,184300,1986501660,17310,17310,17310,17310,0
|
|
20240110,184200,1986501660,17310,17310,17310,17310,0
|
|
20240110,184100,1986501660,17310,17310,17310,17310,0
|
|
20240110,184000,1986501660,17310,17310,17310,17310,0
|
|
20240110,183900,1986501660,17310,17310,17310,17310,0
|
|
20240110,183800,1986501660,17310,17310,17310,17310,0
|
|
20240110,183700,1986501660,17310,17310,17310,17310,0
|
|
20240110,183600,1986501660,17310,17310,17310,17310,0
|
|
20240110,183500,1986501660,17310,17310,17310,17310,0
|
|
20240110,183400,1986501660,17310,17310,17310,17310,0
|
|
20240110,183300,1986501660,17310,17310,17310,17310,0
|
|
20240110,183200,1986501660,17310,17310,17310,17310,0
|
|
20240110,183100,1986501660,17310,17310,17310,17310,0
|
|
20240110,183000,1986501660,17310,17310,17310,17310,0
|
|
20240110,182900,1986501660,17310,17310,17310,17310,0
|
|
20240110,182800,1986501660,17310,17310,17310,17310,0
|
|
20240110,182700,1986501660,17310,17310,17310,17310,0
|
|
20240110,182600,1986501660,17310,17310,17310,17310,0
|
|
20240110,182500,1986501660,17310,17310,17310,17310,0
|
|
20240110,182400,1986501660,17310,17310,17310,17310,0
|
|
20240110,182300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,182200,1986501660,17310,17310,17310,17310,0
|
|
20240110,182100,1986501660,17310,17310,17310,17310,0
|
|
20240110,182000,1986501660,17310,17310,17310,17310,0
|
|
20240110,181900,1986501660,17310,17310,17310,17310,0
|
|
20240110,181800,1986501660,17310,17310,17310,17310,0
|
|
20240110,181700,1986501660,17310,17310,17310,17310,0
|
|
20240110,181600,1986501660,17310,17310,17310,17310,0
|
|
20240110,181500,1986501660,17310,17310,17310,17310,0
|
|
20240110,181400,1986501660,17310,17310,17310,17310,0
|
|
20240110,181300,1986501660,17310,17310,17310,17310,0
|
|
20240110,181200,1986501660,17310,17310,17310,17310,0
|
|
20240110,181100,1986501660,17310,17310,17310,17310,0
|
|
20240110,181000,1986501660,17310,17310,17310,17310,0
|
|
20240110,180900,1986501660,17310,17310,17310,17310,0
|
|
20240110,180800,1986501660,17310,17310,17310,17310,0
|
|
20240110,180700,1986501660,17310,17310,17310,17310,0
|
|
20240110,180600,1986501660,17310,17310,17310,17310,0
|
|
20240110,180500,1986501660,17310,17310,17310,17310,0
|
|
20240110,180400,1986501660,17310,17310,17310,17310,0
|
|
20240110,180300,1986501660,17310,17310,17310,17310,0
|
|
20240110,180200,1986501660,17310,17310,17310,17310,0
|
|
20240110,180100,1986501660,17310,17310,17310,17310,0
|
|
20240110,180000,1986501660,17310,17310,17310,17310,0
|
|
20240110,175900,1986501660,17310,17310,17310,17310,0
|
|
20240110,175800,1986501660,17310,17310,17310,17310,0
|
|
20240110,175700,1986501660,17310,17310,17310,17310,0
|
|
20240110,175600,1986501660,17310,17310,17310,17310,0
|
|
20240110,175500,1986501660,17310,17310,17310,17310,0
|
|
20240110,175400,1986501660,17310,17310,17310,17310,0
|
|
20240110,175300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,175200,1986501660,17310,17310,17310,17310,0
|
|
20240110,175100,1986501660,17310,17310,17310,17310,0
|
|
20240110,175000,1986501660,17310,17310,17310,17310,0
|
|
20240110,174900,1986501660,17310,17310,17310,17310,0
|
|
20240110,174800,1986501660,17310,17310,17310,17310,0
|
|
20240110,174700,1986501660,17310,17310,17310,17310,0
|
|
20240110,174600,1986501660,17310,17310,17310,17310,0
|
|
20240110,174500,1986501660,17310,17310,17310,17310,0
|
|
20240110,174400,1986501660,17310,17310,17310,17310,0
|
|
20240110,174300,1986501660,17310,17310,17310,17310,0
|
|
20240110,174200,1986501660,17310,17310,17310,17310,0
|
|
20240110,174100,1986501660,17310,17310,17310,17310,0
|
|
20240110,174000,1986501660,17310,17310,17310,17310,0
|
|
20240110,173900,1986501660,17310,17310,17310,17310,0
|
|
20240110,173800,1986501660,17310,17310,17310,17310,0
|
|
20240110,173700,1986501660,17310,17310,17310,17310,0
|
|
20240110,173600,1986501660,17310,17310,17310,17310,0
|
|
20240110,173500,1986501660,17310,17310,17310,17310,0
|
|
20240110,173400,1986501660,17310,17310,17310,17310,0
|
|
20240110,173300,1986501660,17310,17310,17310,17310,0
|
|
20240110,173200,1986501660,17310,17310,17310,17310,0
|
|
20240110,173100,1986501660,17310,17310,17310,17310,0
|
|
20240110,173000,1986501660,17310,17310,17310,17310,0
|
|
20240110,172900,1986501660,17310,17310,17310,17310,0
|
|
20240110,172800,1986501660,17310,17310,17310,17310,0
|
|
20240110,172700,1986501660,17310,17310,17310,17310,0
|
|
20240110,172600,1986501660,17310,17310,17310,17310,0
|
|
20240110,172500,1986501660,17310,17310,17310,17310,0
|
|
20240110,172400,1986501660,17310,17310,17310,17310,0
|
|
20240110,172300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,172200,1986501660,17310,17310,17310,17310,0
|
|
20240110,172100,1986501660,17310,17310,17310,17310,0
|
|
20240110,172000,1986501660,17310,17310,17310,17310,0
|
|
20240110,171900,1986501660,17310,17310,17310,17310,0
|
|
20240110,171800,1986501660,17310,17310,17310,17310,0
|
|
20240110,171700,1986501660,17310,17310,17310,17310,0
|
|
20240110,171600,1986501660,17310,17310,17310,17310,0
|
|
20240110,171500,1986501660,17310,17310,17310,17310,0
|
|
20240110,171400,1986501660,17310,17310,17310,17310,0
|
|
20240110,171300,1986501660,17310,17310,17310,17310,0
|
|
20240110,171200,1986501660,17310,17310,17310,17310,0
|
|
20240110,171100,1986501660,17310,17310,17310,17310,0
|
|
20240110,171000,1986501660,17310,17310,17310,17310,0
|
|
20240110,170900,1986501660,17310,17310,17310,17310,0
|
|
20240110,170800,1986501660,17310,17310,17310,17310,0
|
|
20240110,170700,1986501660,17310,17310,17310,17310,0
|
|
20240110,170600,1986501660,17310,17310,17310,17310,0
|
|
20240110,170500,1986501660,17310,17310,17310,17310,0
|
|
20240110,170400,1986501660,17310,17310,17310,17310,0
|
|
20240110,170300,1986501660,17310,17310,17310,17310,0
|
|
20240110,170200,1986501660,17310,17310,17310,17310,0
|
|
20240110,170100,1986501660,17310,17310,17310,17310,0
|
|
20240110,170000,1986501660,17310,17310,17310,17310,0
|
|
20240110,165900,1986501660,17310,17310,17310,17310,0
|
|
20240110,165800,1986501660,17310,17310,17310,17310,0
|
|
20240110,165700,1986501660,17310,17310,17310,17310,0
|
|
20240110,165600,1986501660,17310,17310,17310,17310,0
|
|
20240110,165500,1986501660,17310,17310,17310,17310,0
|
|
20240110,165400,1986501660,17310,17310,17310,17310,0
|
|
20240110,165300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,165200,1986501660,17310,17310,17310,17310,0
|
|
20240110,165100,1986501660,17310,17310,17310,17310,0
|
|
20240110,165000,1986501660,17310,17310,17310,17310,0
|
|
20240110,164900,1986501660,17310,17310,17310,17310,0
|
|
20240110,164800,1986501660,17310,17310,17310,17310,0
|
|
20240110,164700,1986501660,17310,17310,17310,17310,0
|
|
20240110,164600,1986501660,17310,17310,17310,17310,0
|
|
20240110,164500,1986501660,17310,17310,17310,17310,0
|
|
20240110,164400,1986501660,17310,17310,17310,17310,0
|
|
20240110,164300,1986501660,17310,17310,17310,17310,0
|
|
20240110,164200,1986501660,17310,17310,17310,17310,0
|
|
20240110,164100,1986501660,17310,17310,17310,17310,0
|
|
20240110,164000,1986501660,17310,17310,17310,17310,0
|
|
20240110,163900,1986501660,17310,17310,17310,17310,0
|
|
20240110,163800,1986501660,17310,17310,17310,17310,0
|
|
20240110,163700,1986501660,17310,17310,17310,17310,0
|
|
20240110,163600,1986501660,17310,17310,17310,17310,0
|
|
20240110,163500,1986501660,17310,17310,17310,17310,0
|
|
20240110,163400,1986501660,17310,17310,17310,17310,0
|
|
20240110,163300,1986501660,17310,17310,17310,17310,0
|
|
20240110,163200,1986501660,17310,17310,17310,17310,0
|
|
20240110,163100,1986501660,17310,17310,17310,17310,0
|
|
20240110,163000,1986501660,17310,17310,17310,17310,0
|
|
20240110,162900,1986501660,17310,17310,17310,17310,0
|
|
20240110,162800,1986501660,17310,17310,17310,17310,0
|
|
20240110,162700,1986501660,17310,17310,17310,17310,0
|
|
20240110,162600,1986501660,17310,17310,17310,17310,0
|
|
20240110,162500,1986501660,17310,17310,17310,17310,0
|
|
20240110,162400,1986501660,17310,17310,17310,17310,0
|
|
20240110,162300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,162200,1986501660,17310,17310,17310,17310,0
|
|
20240110,162100,1986501660,17310,17310,17310,17310,0
|
|
20240110,162000,1986501660,17310,17310,17310,17310,0
|
|
20240110,161900,1986501660,17310,17310,17310,17310,0
|
|
20240110,161800,1986501660,17310,17310,17310,17310,0
|
|
20240110,161700,1986501660,17310,17310,17310,17310,0
|
|
20240110,161600,1986501660,17310,17310,17310,17310,0
|
|
20240110,161500,1986501660,17310,17310,17310,17310,0
|
|
20240110,161400,1986501660,17310,17310,17310,17310,0
|
|
20240110,161300,1986501660,17310,17310,17310,17310,0
|
|
20240110,161200,1986501660,17310,17310,17310,17310,0
|
|
20240110,161100,1986501660,17310,17310,17310,17310,0
|
|
20240110,161000,1986501660,17310,17310,17310,17310,0
|
|
20240110,160900,1986501660,17310,17310,17310,17310,0
|
|
20240110,160800,1986501660,17310,17310,17310,17310,0
|
|
20240110,160700,1986501660,17310,17310,17310,17310,0
|
|
20240110,160600,1986501660,17310,17310,17310,17310,0
|
|
20240110,160500,1986501660,17310,17310,17310,17310,0
|
|
20240110,160400,1986501660,17310,17310,17310,17310,0
|
|
20240110,160300,1986501660,17310,17310,17310,17310,0
|
|
20240110,160200,1986501660,17310,17310,17310,17310,0
|
|
20240110,160100,1986501660,17310,17310,17310,17310,0
|
|
20240110,160000,1986501660,17310,17310,17310,17310,0
|
|
20240110,155900,1986501660,17310,17310,17310,17310,0
|
|
20240110,155800,1986501660,17310,17310,17310,17310,0
|
|
20240110,155700,1986501660,17310,17310,17310,17310,0
|
|
20240110,155600,1986501660,17310,17310,17310,17310,0
|
|
20240110,155500,1986501660,17310,17310,17310,17310,0
|
|
20240110,155400,1986501660,17310,17310,17310,17310,0
|
|
20240110,155300,1986501660,17310,17310,17310,17310,2646
|
|
20240110,155200,1986501660,17310,17310,17310,17310,0
|
|
20240110,155100,1986501660,17310,17310,17310,17310,0
|
|
20240110,155000,1986501660,17310,17310,17310,17310,0
|
|
20240110,154900,1986501660,17310,17310,17310,17310,0
|
|
20240110,154800,1986501660,17310,17310,17310,17310,0
|
|
20240110,154700,1986501660,17310,17310,17310,17310,0
|
|
20240110,154600,1986501660,17310,17310,17310,17310,0
|
|
20240110,154500,1986501660,17310,17310,17310,17310,0
|
|
20240110,154400,1986501660,17310,17310,17310,17310,0
|
|
20240110,154300,1986501660,17310,17310,17310,17310,0
|
|
20240110,154200,1986501660,17310,17310,17310,17310,0
|
|
20240110,154100,1986501660,17310,17310,17310,17310,0
|
|
20240110,154000,1986501660,17310,17310,17310,17310,0
|
|
20240110,153900,1986501660,17310,17310,17310,17310,0
|
|
20240110,153800,1986501660,17310,17310,17310,17310,0
|
|
20240110,153700,1986501660,17310,17310,17310,17310,0
|
|
20240110,153600,1986501660,17310,17310,17310,17310,0
|
|
20240110,153500,1986501660,17310,17310,17310,17310,0
|
|
20240110,153400,1986501660,17310,17310,17310,17310,0
|
|
20240110,153300,1986501660,17310,17310,17310,17310,0
|
|
20240110,153200,1986501660,17310,17310,17310,17310,0
|
|
20240110,153100,1986501660,17310,17310,17310,17310,0
|
|
20240110,153000,1986501660,17310,17310,17310,17310,2646
|
|
20240110,152900,1940699400,17310,17310,17310,17310,0
|
|
20240110,152800,1940699400,17310,17310,17310,17310,0
|
|
20240110,152700,1940699400,17310,17310,17310,17310,0
|
|
20240110,152600,1940699400,17310,17310,17310,17310,0
|
|
20240110,152500,1940699400,17310,17310,17310,17310,0
|
|
20240110,152400,1940699400,17310,17310,17310,17310,0
|
|
20240110,152300,1940699400,17310,17310,17310,17310,0
|
|
20240110,152200,1940699400,17310,17310,17310,17310,0
|
|
20240110,152100,1940699400,17310,17310,17310,17310,0
|
|
20240110,152000,1940699400,17310,17310,17310,17310,0
|
|
20240110,151900,1940699400,17310,17310,17310,17290,36
|
|
20240110,151800,1940076440,17320,17300,17320,17290,722
|
|
20240110,151700,1927588910,17320,17320,17320,17300,197
|
|
20240110,151600,1924180020,17320,17320,17320,17320,0
|
|
20240110,151500,1924180020,17320,17300,17320,17300,26
|
|
20240110,151400,1923730200,17300,17330,17330,17300,466
|
|
20240110,151300,1915656680,17310,17310,17310,17310,6
|
|
20240110,151200,1915552820,17310,17300,17310,17300,92
|
|
20240110,151100,1913961080,17300,17300,17310,17300,182
|
|
20240110,151000,1910812470,17310,17310,17330,17310,31
|
|
20240110,150900,1910275840,17330,17310,17330,17310,69
|
|
20240110,150800,1909081430,17330,17310,17330,17310,9
|
|
20240110,150700,1908925480,17330,17330,17330,17300,304
|
|
20240110,150600,1903666160,17300,17300,17330,17290,201
|
|
20240110,150500,1900185290,17290,17300,17300,17290,350
|
|
20240110,150400,1894133550,17330,17300,17330,17290,184
|
|
20240110,150300,1890951970,17330,17320,17330,17290,20
|
|
20240110,150200,1890605980,17290,17290,17300,17290,286
|
|
20240110,150100,1885659960,17290,17290,17290,17290,26
|
|
20240110,150000,1885210420,17290,17290,17290,17290,66
|
|
20240110,145900,1884069280,17300,17300,17300,17290,106
|
|
20240110,145800,1882235740,17300,17300,17300,17300,0
|
|
20240110,145700,1882235740,17300,17290,17300,17290,68
|
|
20240110,145600,1881059930,17280,17280,17280,17280,43
|
|
20240110,145500,1880316890,17320,17320,17320,17320,0
|
|
20240110,145400,1880316890,17320,17280,17320,17280,3
|
|
20240110,145300,1880265010,17320,17320,17320,17320,2
|
|
20240110,145200,1880230370,17320,17320,17320,17320,0
|
|
20240110,145100,1880230370,17320,17320,17320,17320,5
|
|
20240110,145000,1880143770,17320,17320,17320,17320,0
|
|
20240110,144900,1880143770,17320,17270,17320,17270,916
|
|
20240110,144800,1864311780,17280,17270,17280,17270,144
|
|
20240110,144700,1861824680,17280,17280,17280,17280,70
|
|
20240110,144600,1860615080,17280,17300,17300,17280,692
|
|
20240110,144500,1848644520,17310,17310,17310,17310,19
|
|
20240110,144400,1848315630,17320,17320,17320,17320,92
|
|
20240110,144300,1846722190,17260,17320,17320,17260,8
|
|
20240110,144200,1846583990,17250,17260,17260,17250,220
|
|
20240110,144100,1842786990,17260,17260,17260,17260,33
|
|
20240110,144000,1842217410,17260,17260,17260,17260,28
|
|
20240110,143900,1841734130,17250,17320,17320,17250,737
|
|
20240110,143800,1829008780,17320,17320,17320,17320,0
|
|
20240110,143700,1829008780,17320,17320,17320,17320,1
|
|
20240110,143600,1828991460,17280,17270,17310,17270,128
|
|
20240110,143500,1826777190,17270,17290,17290,17270,293
|
|
20240110,143400,1821713350,17270,17280,17280,17270,30
|
|
20240110,143300,1821195220,17270,17300,17300,17270,1063
|
|
20240110,143200,1802816400,17300,17310,17310,17300,2197
|
|
20240110,143100,1764808250,17300,17310,17310,17300,367
|
|
20240110,143000,1758455990,17310,17310,17310,17310,66
|
|
20240110,142900,1757313530,17310,17310,17310,17300,809
|
|
20240110,142800,1743310750,17310,17310,17310,17300,225
|
|
20240110,142700,1739417530,17310,17320,17320,17310,29
|
|
20240110,142600,1738915450,17310,17320,17320,17310,846
|
|
20240110,142500,1724265790,17320,17340,17340,17320,418
|
|
20240110,142400,1717022310,17340,17340,17340,17340,22
|
|
20240110,142300,1716640830,17340,17340,17340,17340,296
|
|
20240110,142200,1711508190,17350,17350,17350,17340,195
|
|
20240110,142100,1708125090,17360,17360,17360,17360,374
|
|
20240110,142000,1701632450,17370,17410,17410,17370,34
|
|
20240110,141900,1701041830,17370,17370,17370,17370,2
|
|
20240110,141800,1701007090,17410,17410,17410,17410,0
|
|
20240110,141700,1701007090,17410,17410,17410,17410,0
|
|
20240110,141600,1701007090,17410,17370,17410,17370,29
|
|
20240110,141500,1700503320,17370,17400,17400,17370,1972
|
|
20240110,141400,1666230790,17420,17420,17420,17420,0
|
|
20240110,141300,1666230790,17420,17420,17420,17420,10
|
|
20240110,141200,1666056590,17420,17420,17420,17420,0
|
|
20240110,141100,1666056590,17420,17420,17420,17420,2
|
|
20240110,141000,1666021750,17400,17400,17400,17400,0
|
|
20240110,140900,1666021750,17400,17410,17410,17400,426
|
|
20240110,140800,1658609340,17400,17400,17400,17400,0
|
|
20240110,140700,1658609340,17400,17400,17400,17400,20
|
|
20240110,140600,1658261340,17420,17420,17420,17420,1
|
|
20240110,140500,1658243920,17430,17430,17430,17430,0
|
|
20240110,140400,1658243920,17430,17430,17430,17430,544
|
|
20240110,140300,1648762000,17440,17440,17440,17440,0
|
|
20240110,140200,1648762000,17440,17410,17440,17410,63
|
|
20240110,140100,1647664560,17450,17400,17450,17400,271
|
|
20240110,140000,1642948320,17390,17390,17390,17390,0
|
|
20240110,135900,1642948320,17390,17400,17400,17390,121
|
|
20240110,135800,1640843580,17400,17400,17400,17400,12
|
|
20240110,135700,1640634780,17400,17400,17400,17400,0
|
|
20240110,135600,1640634780,17400,17400,17400,17400,0
|
|
20240110,135500,1640634780,17400,17400,17400,17400,4
|
|
20240110,135400,1640565180,17440,17440,17440,17440,1
|
|
20240110,135300,1640547740,17450,17450,17450,17450,0
|
|
20240110,135200,1640547740,17450,17450,17450,17450,0
|
|
20240110,135100,1640547740,17450,17450,17450,17450,0
|
|
20240110,135000,1640547740,17450,17450,17450,17450,0
|
|
20240110,134900,1640547740,17450,17450,17450,17450,59
|
|
20240110,134800,1639518190,17380,17390,17390,17380,145
|
|
20240110,134700,1636997290,17450,17450,17450,17450,0
|
|
20240110,134600,1636997290,17450,17450,17450,17450,0
|
|
20240110,134500,1636997290,17450,17450,17450,17450,0
|
|
20240110,134400,1636997290,17450,17440,17450,17380,771
|
|
20240110,134300,1623570420,17450,17450,17450,17450,5
|
|
20240110,134200,1623483170,17450,17450,17450,17450,2
|
|
20240110,134100,1623448270,17440,17440,17440,17440,2
|
|
20240110,134000,1623413390,17450,17450,17450,17450,2
|
|
20240110,133900,1623378490,17450,17450,17450,17450,21
|
|
20240110,133800,1623012040,17450,17450,17450,17450,500
|
|
20240110,133700,1614287040,17440,17450,17450,17440,40
|
|
20240110,133600,1613589340,17450,17430,17450,17430,512
|
|
20240110,133500,1604656400,17430,17430,17430,17430,1
|
|
20240110,133400,1604638970,17420,17420,17420,17420,10
|
|
20240110,133300,1604464770,17430,17430,17430,17430,5
|
|
20240110,133200,1604377620,17420,17430,17430,17420,18
|
|
20240110,133100,1604063980,17430,17430,17430,17430,10
|
|
20240110,133000,1603889680,17440,17410,17440,17410,151
|
|
20240110,132900,1601260740,17420,17440,17440,17420,291
|
|
20240110,132800,1596189870,17450,17450,17450,17450,19
|
|
20240110,132700,1595858320,17440,17440,17440,17440,6
|
|
20240110,132600,1595753680,17450,17440,17450,17440,21
|
|
20240110,132500,1595387430,17430,17430,17430,17430,9
|
|
20240110,132400,1595230560,17430,17430,17430,17430,1
|
|
20240110,132300,1595213130,17430,17430,17430,17430,40
|
|
20240110,132200,1594515930,17430,17430,17430,17430,0
|
|
20240110,132100,1594515930,17430,17430,17430,17430,16
|
|
20240110,132000,1594237050,17430,17430,17430,17430,22
|
|
20240110,131900,1593853590,17420,17430,17430,17420,99
|
|
20240110,131800,1592128590,17440,17420,17440,17420,42
|
|
20240110,131700,1591396930,17430,17430,17430,17430,0
|
|
20240110,131600,1591396930,17430,17430,17430,17430,22
|
|
20240110,131500,1591013470,17430,17430,17430,17430,20
|
|
20240110,131400,1590664870,17420,17430,17430,17420,80
|
|
20240110,131300,1589270870,17440,17430,17440,17430,60
|
|
20240110,131200,1588224710,17420,17420,17420,17420,100
|
|
20240110,131100,1586482710,17420,17410,17420,17410,24
|
|
20240110,131000,1586064830,17410,17410,17420,17410,48
|
|
20240110,130900,1585229040,17400,17390,17400,17390,36
|
|
20240110,130800,1584602790,17400,17400,17400,17400,10
|
|
20240110,130700,1584428790,17400,17390,17400,17370,170
|
|
20240110,130600,1581473580,17370,17390,17400,17370,1458
|
|
20240110,130500,1556124070,17390,17400,17400,17390,129
|
|
20240110,130400,1553880380,17400,17400,17400,17400,118
|
|
20240110,130300,1551827180,17450,17450,17450,17450,0
|
|
20240110,130200,1551827180,17450,17420,17450,17390,3405
|
|
20240110,130100,1492552380,17430,17430,17430,17430,0
|
|
20240110,130000,1492552380,17430,17430,17430,17430,1
|
|
20240110,125900,1492534950,17430,17430,17430,17430,3
|
|
20240110,125800,1492482660,17440,17430,17440,17430,18
|
|
20240110,125700,1492168910,17430,17430,17430,17430,29
|
|
20240110,125600,1491663440,17430,17420,17430,17420,101
|
|
20240110,125500,1489904010,17420,17420,17420,17420,574
|
|
20240110,125400,1479904930,17420,17420,17420,17420,10
|
|
20240110,125300,1479730730,17420,17420,17420,17420,712
|
|
20240110,125200,1467327690,17420,17420,17420,17420,0
|
|
20240110,125100,1467327690,17420,17420,17420,17420,83
|
|
20240110,125000,1465881830,17450,17450,17450,17450,1
|
|
20240110,124900,1465864380,17420,17450,17450,17420,609
|
|
20240110,124800,1455255300,17450,17430,17450,17430,20
|
|
20240110,124700,1454906680,17430,17430,17430,17430,3
|
|
20240110,124600,1454854390,17420,17450,17450,17420,2010
|
|
20240110,124500,1419816000,17450,17450,17450,17450,6
|
|
20240110,124400,1419711300,17500,17500,17500,17500,1
|
|
20240110,124300,1419693800,17450,17450,17450,17450,50
|
|
20240110,124200,1418821300,17500,17440,17500,17440,301
|
|
20240110,124100,1413571800,17500,17450,17500,17440,74
|
|
20240110,124000,1412281170,17450,17450,17450,17450,720
|
|
20240110,123900,1399717170,17460,17460,17460,17460,9
|
|
20240110,123800,1399560030,17450,17470,17470,17450,75
|
|
20240110,123700,1398251100,17500,17500,17500,17500,0
|
|
20240110,123600,1398251100,17500,17500,17500,17500,0
|
|
20240110,123500,1398251100,17500,17500,17500,17460,62
|
|
20240110,123400,1397166260,17500,17500,17500,17500,0
|
|
20240110,123300,1397166260,17500,17500,17500,17500,0
|
|
20240110,123200,1397166260,17500,17500,17500,17500,0
|
|
20240110,123100,1397166260,17500,17490,17500,17490,2
|
|
20240110,123000,1397131270,17450,17460,17490,17450,18
|
|
20240110,122900,1396816940,17490,17490,17490,17490,1
|
|
20240110,122800,1396799450,17500,17500,17500,17500,0
|
|
20240110,122700,1396799450,17500,17500,17500,17500,1
|
|
20240110,122600,1396781950,17450,17450,17450,17450,0
|
|
20240110,122500,1396781950,17450,17450,17450,17450,0
|
|
20240110,122400,1396781950,17450,17450,17450,17450,0
|
|
20240110,122300,1396781950,17450,17450,17450,17450,40
|
|
20240110,122200,1396083950,17500,17450,17500,17450,11
|
|
20240110,122100,1395891950,17500,17500,17500,17500,1000
|
|
20240110,122000,1378391950,17500,17500,17500,17500,1
|
|
20240110,121900,1378374450,17460,17470,17470,17460,108
|
|
20240110,121800,1376488670,17470,17470,17470,17470,93
|
|
20240110,121700,1374863960,17500,17500,17500,17500,0
|
|
20240110,121600,1374863960,17500,17500,17500,17500,0
|
|
20240110,121500,1374863960,17500,17500,17500,17500,0
|
|
20240110,121400,1374863960,17500,17500,17500,17500,10
|
|
20240110,121300,1374688960,17500,17450,17500,17440,167
|
|
20240110,121200,1371774890,17530,17530,17530,17530,0
|
|
20240110,121100,1371774890,17530,17530,17530,17530,0
|
|
20240110,121000,1371774890,17530,17470,17530,17440,401
|
|
20240110,120900,1364775790,17530,17530,17530,17530,0
|
|
20240110,120800,1364775790,17530,17470,17530,17470,3
|
|
20240110,120700,1364723320,17500,17530,17530,17500,91
|
|
20240110,120600,1363130520,17530,17530,17530,17530,0
|
|
20240110,120500,1363130520,17530,17530,17530,17530,0
|
|
20240110,120400,1363130520,17530,17510,17530,17510,8
|
|
20240110,120300,1362990420,17530,17530,17530,17530,10
|
|
20240110,120200,1362815120,17530,17530,17530,17530,0
|
|
20240110,120100,1362815120,17530,17530,17530,17530,0
|
|
20240110,120000,1362815120,17530,17520,17530,17520,10
|
|
20240110,115900,1362639910,17500,17520,17520,17500,33
|
|
20240110,115800,1362062200,17520,17520,17520,17520,0
|
|
20240110,115700,1362062200,17520,17520,17520,17520,2
|
|
20240110,115600,1362027160,17510,17510,17510,17510,55
|
|
20240110,115500,1361064110,17510,17510,17510,17510,2
|
|
20240110,115400,1361029090,17500,17500,17500,17500,2
|
|
20240110,115300,1360994090,17500,17500,17500,17500,0
|
|
20240110,115200,1360994090,17500,17460,17500,17460,186
|
|
20240110,115100,1357746490,17460,17480,17510,17460,220
|
|
20240110,115000,1353897150,17460,17480,17480,17460,101
|
|
20240110,114900,1352133660,17490,17480,17490,17480,474
|
|
20240110,114800,1343847880,17490,17500,17500,17490,13
|
|
20240110,114700,1343620500,17490,17490,17490,17490,176
|
|
20240110,114600,1340542260,17490,17490,17490,17490,12
|
|
20240110,114500,1340332380,17480,17480,17480,17480,0
|
|
20240110,114400,1340332380,17480,17480,17480,17480,36
|
|
20240110,114300,1339703100,17480,17480,17490,17480,80
|
|
20240110,114200,1338304690,17480,17480,17480,17480,1
|
|
20240110,114100,1338287210,17440,17440,17440,17440,0
|
|
20240110,114000,1338287210,17440,17460,17480,17440,944
|
|
20240110,113900,1321821820,17450,17450,17450,17450,0
|
|
20240110,113800,1321821820,17450,17450,17450,17450,50
|
|
20240110,113700,1320949320,17450,17460,17460,17450,225
|
|
20240110,113600,1317022610,17450,17450,17450,17450,100
|
|
20240110,113500,1315277610,17450,17470,17470,17450,173
|
|
20240110,113400,1312257710,17470,17470,17470,17470,90
|
|
20240110,113300,1310685410,17470,17470,17470,17470,13
|
|
20240110,113200,1310458300,17470,17470,17490,17470,58
|
|
20240110,113100,1309445020,17470,17470,17470,17470,186
|
|
20240110,113000,1306195600,17470,17470,17470,17470,4
|
|
20240110,112900,1306125720,17470,17470,17470,17470,0
|
|
20240110,112800,1306125720,17470,17500,17500,17470,12
|
|
20240110,112700,1305915930,17470,17470,17470,17470,57
|
|
20240110,112600,1304920140,17460,17470,17470,17460,56
|
|
20240110,112500,1303942030,17480,17460,17500,17460,902
|
|
20240110,112400,1288191010,17460,17500,17500,17460,126
|
|
20240110,112300,1285990040,17470,17470,17470,17470,402
|
|
20240110,112200,1278967100,17500,17470,17500,17460,922
|
|
20240110,112100,1262858240,17480,17480,17480,17470,178
|
|
20240110,112000,1259746810,17490,17500,17500,17490,1116
|
|
20240110,111900,1240217560,17550,17510,17550,17510,70
|
|
20240110,111800,1238991060,17560,17560,17560,17560,5
|
|
20240110,111700,1238903260,17560,17500,17560,17500,2
|
|
20240110,111600,1238868200,17560,17560,17560,17560,0
|
|
20240110,111500,1238868200,17560,17560,17560,17560,0
|
|
20240110,111400,1238868200,17560,17510,17560,17510,37
|
|
20240110,111300,1238219080,17520,17520,17560,17520,20
|
|
20240110,111200,1237868600,17510,17500,17510,17500,129
|
|
20240110,111100,1235610510,17500,17500,17500,17500,10
|
|
20240110,111000,1235435510,17480,17480,17480,17480,1
|
|
20240110,110900,1235418030,17480,17490,17490,17480,292
|
|
20240110,110800,1230312830,17480,17490,17490,17480,124
|
|
20240110,110700,1228144320,17490,17500,17500,17490,105
|
|
20240110,110600,1226307850,17500,17500,17500,17500,216
|
|
20240110,110500,1222527850,17500,17500,17500,17500,0
|
|
20240110,110400,1222527850,17500,17500,17500,17500,2
|
|
20240110,110300,1222492850,17500,17500,17500,17500,103
|
|
20240110,110200,1220690350,17510,17510,17510,17490,22
|
|
20240110,110100,1220305310,17560,17560,17560,17560,1
|
|
20240110,110000,1220287750,17560,17560,17560,17560,1
|
|
20240110,105900,1220270190,17500,17560,17560,17500,4176
|
|
20240110,105800,1147149810,17530,17530,17550,17530,227
|
|
20240110,105700,1143168500,17530,17540,17540,17530,127
|
|
20240110,105600,1140941230,17550,17550,17550,17550,127
|
|
20240110,105500,1138712380,17550,17560,17590,17550,136
|
|
20240110,105400,1136325040,17590,17590,17590,17590,0
|
|
20240110,105300,1136325040,17590,17560,17590,17560,2
|
|
20240110,105200,1136289890,17560,17570,17570,17560,224
|
|
20240110,105100,1132355160,17580,17590,17590,17580,170
|
|
20240110,105000,1129366550,17580,17580,17580,17580,15
|
|
20240110,104900,1129102850,17590,17600,17600,17590,86
|
|
20240110,104800,1127590100,17600,17600,17600,17600,25
|
|
20240110,104700,1127150100,17590,17590,17610,17590,4
|
|
20240110,104600,1127079700,17600,17600,17600,17600,463
|
|
20240110,104500,1118930900,17600,17600,17600,17600,3
|
|
20240110,104400,1118878100,17600,17600,17600,17600,95
|
|
20240110,104300,1117206100,17600,17590,17600,17590,131
|
|
20240110,104200,1114900700,17590,17590,17590,17580,334
|
|
20240110,104100,1109026140,17600,17600,17600,17600,0
|
|
20240110,104000,1109026140,17600,17600,17600,17600,1
|
|
20240110,103900,1109008540,17580,17580,17600,17580,81
|
|
20240110,103800,1107584540,17580,17590,17590,17580,211
|
|
20240110,103700,1103873670,17590,17600,17600,17590,338
|
|
20240110,103600,1097924880,17600,17600,17600,17600,95
|
|
20240110,103500,1096252880,17600,17600,17600,17600,60
|
|
20240110,103400,1095196880,17610,17610,17610,17610,73
|
|
20240110,103300,1093911350,17610,17610,17610,17610,1
|
|
20240110,103200,1093893740,17610,17610,17610,17610,2
|
|
20240110,103100,1093858520,17560,17570,17570,17560,99
|
|
20240110,103000,1092119670,17560,17560,17560,17560,0
|
|
20240110,102900,1092119670,17560,17560,17560,17560,16
|
|
20240110,102800,1091838710,17630,17630,17630,17630,1
|
|
20240110,102700,1091821080,17550,17630,17630,17550,13
|
|
20240110,102600,1091591970,17540,17540,17540,17540,1207
|
|
20240110,102500,1070421190,17540,17540,17560,17530,49
|
|
20240110,102400,1069561490,17530,17510,17530,17510,83
|
|
20240110,102300,1068106590,17510,17510,17510,17510,190
|
|
20240110,102200,1064779690,17510,17510,17510,17500,241
|
|
20240110,102100,1060560450,17510,17510,17510,17510,0
|
|
20240110,102000,1060560450,17510,17500,17510,17500,38
|
|
20240110,101900,1059895080,17510,17510,17510,17510,248
|
|
20240110,101800,1055552600,17510,17510,17510,17510,75
|
|
20240110,101700,1054239350,17520,17520,17520,17520,8
|
|
20240110,101600,1054099190,17520,17500,17520,17490,201
|
|
20240110,101500,1050582720,17500,17510,17510,17500,12
|
|
20240110,101400,1050372620,17520,17520,17520,17520,40
|
|
20240110,101300,1049671820,17480,17500,17500,17480,500
|
|
20240110,101200,1040929340,17490,17510,17510,17490,339
|
|
20240110,101100,1034997910,17500,17520,17520,17500,281
|
|
20240110,101000,1030080390,17500,17510,17510,17500,123
|
|
20240110,100900,1027927790,17510,17510,17510,17510,12
|
|
20240110,100800,1027717670,17510,17510,17510,17510,50
|
|
20240110,100700,1026842170,17510,17510,17510,17510,75
|
|
20240110,100600,1025528920,17510,17520,17520,17510,24
|
|
20240110,100500,1025108540,17500,17510,17510,17500,236
|
|
20240110,100400,1020978320,17500,17500,17510,17500,115
|
|
20240110,100300,1018965810,17500,17500,17500,17500,1
|
|
20240110,100200,1018948310,17500,17490,17500,17490,42
|
|
20240110,100100,1018213710,17480,17490,17490,17480,109
|
|
20240110,100000,1016308240,17490,17480,17500,17460,716
|
|
20240110,095900,1003794440,17490,17510,17520,17490,502
|
|
20240110,095800,995010840,17500,17500,17500,17500,295
|
|
20240110,095700,989848340,17480,17510,17510,17480,1876
|
|
20240110,095600,957029810,17510,17510,17510,17510,11
|
|
20240110,095500,956837200,17500,17510,17510,17500,98
|
|
20240110,095400,955121330,17500,17510,17520,17500,226
|
|
20240110,095300,951165030,17520,17520,17530,17510,1079
|
|
20240110,095200,932261460,17530,17600,17620,17530,1530
|
|
20240110,095100,905417210,17570,17570,17570,17570,10
|
|
20240110,095000,905241510,17620,17620,17620,17620,30
|
|
20240110,094900,904712910,17620,17560,17620,17560,3
|
|
20240110,094800,904660170,17550,17550,17620,17550,74
|
|
20240110,094700,903361240,17550,17550,17550,17550,7
|
|
20240110,094600,903238390,17550,17530,17550,17530,54
|
|
20240110,094500,902291270,17530,17540,17540,17520,431
|
|
20240110,094400,894735490,17530,17520,17530,17520,429
|
|
20240110,094300,887218940,17530,17540,17540,17530,118
|
|
20240110,094200,885150140,17530,17490,17530,17490,24
|
|
20240110,094100,884729500,17480,17490,17500,17480,936
|
|
20240110,094000,868365540,17490,17540,17540,17490,175
|
|
20240110,093900,865300530,17490,17510,17540,17480,314
|
|
20240110,093800,859806200,17480,17500,17500,17480,570
|
|
20240110,093700,849840500,17500,17570,17590,17500,2174
|
|
20240110,093600,811742420,17590,17570,17590,17560,55
|
|
20240110,093500,810776420,17570,17590,17590,17570,13
|
|
20240110,093400,810547860,17590,17580,17590,17580,10
|
|
20240110,093300,810372010,17580,17570,17590,17570,389
|
|
20240110,093200,803537150,17570,17570,17570,17570,15
|
|
20240110,093100,803273600,17570,17580,17580,17570,837
|
|
20240110,093000,788560680,17580,17590,17600,17580,594
|
|
20240110,092900,778117510,17580,17590,17590,17580,9
|
|
20240110,092800,777959230,17580,17610,17610,17580,433
|
|
20240110,092700,770346010,17630,17610,17630,17570,329
|
|
20240110,092600,764553210,17600,17600,17600,17600,11
|
|
20240110,092500,764359610,17560,17570,17610,17560,283
|
|
20240110,092400,759389940,17560,17550,17560,17550,3
|
|
20240110,092300,759337270,17540,17580,17580,17540,152
|
|
20240110,092200,756670490,17540,17580,17580,17540,1281
|
|
20240110,092100,734170810,17570,17580,17600,17560,420
|
|
20240110,092000,726787010,17580,17610,17610,17580,1617
|
|
20240110,091900,698329600,17600,17620,17630,17600,766
|
|
20240110,091800,684838680,17620,17650,17650,17620,426
|
|
20240110,091700,677326740,17690,17690,17690,17690,22
|
|
20240110,091600,676937560,17630,17630,17640,17630,282
|
|
20240110,091500,671964900,17630,17700,17700,17630,1496
|
|
20240110,091400,645522630,17730,17740,17740,17730,938
|
|
20240110,091300,628888240,17740,17740,17740,17730,149
|
|
20240110,091200,626245240,17740,17670,17740,17670,490
|
|
20240110,091100,617581310,17670,17770,17780,17670,2708
|
|
20240110,091000,569564660,17770,17850,17850,17770,1212
|
|
20240110,090900,548006530,17800,17920,17920,17800,2863
|
|
20240110,090800,496977560,17950,17840,17950,17840,97
|
|
20240110,090700,495245980,17840,17970,17970,17840,417
|
|
20240110,090600,487778470,17970,17930,17980,17850,3655
|
|
20240110,090500,422376470,17930,17940,17980,17920,827
|
|
20240110,090400,407540790,17960,18010,18010,17930,2383
|
|
20240110,090300,364736540,18010,18030,18040,18010,1216
|
|
20240110,090200,342820460,18010,18040,18060,18010,4961
|
|
20240110,090100,253322830,18040,18110,18160,18030,3918
|
|
20240110,090000,182471090,18170,18000,18200,18000,10089
|