596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,185200,4711300100,17940,17940,17940,17940,0
|
|
20240115,185100,4711300100,17940,17940,17940,17940,0
|
|
20240115,185000,4711300100,17940,17940,17940,17940,0
|
|
20240115,184900,4711300100,17940,17940,17940,17940,0
|
|
20240115,184800,4711300100,17940,17940,17940,17940,0
|
|
20240115,184700,4711300100,17940,17940,17940,17940,0
|
|
20240115,184600,4711300100,17940,17940,17940,17940,0
|
|
20240115,184500,4711300100,17940,17940,17940,17940,0
|
|
20240115,184400,4711300100,17940,17940,17940,17940,0
|
|
20240115,184300,4711300100,17940,17940,17940,17940,0
|
|
20240115,184200,4711300100,17940,17940,17940,17940,0
|
|
20240115,184100,4711300100,17940,17940,17940,17940,0
|
|
20240115,184000,4711300100,17940,17940,17940,17940,0
|
|
20240115,183900,4711300100,17940,17940,17940,17940,0
|
|
20240115,183800,4711300100,17940,17940,17940,17940,0
|
|
20240115,183700,4711300100,17940,17940,17940,17940,0
|
|
20240115,183600,4711300100,17940,17940,17940,17940,0
|
|
20240115,183500,4711300100,17940,17940,17940,17940,0
|
|
20240115,183400,4711300100,17940,17940,17940,17940,0
|
|
20240115,183300,4711300100,17940,17940,17940,17940,0
|
|
20240115,183200,4711300100,17940,17940,17940,17940,0
|
|
20240115,183100,4711300100,17940,17940,17940,17940,0
|
|
20240115,183000,4711300100,17940,17940,17940,17940,0
|
|
20240115,182900,4711300100,17940,17940,17940,17940,0
|
|
20240115,182800,4711300100,17940,17940,17940,17940,0
|
|
20240115,182700,4711300100,17940,17940,17940,17940,0
|
|
20240115,182600,4711300100,17940,17940,17940,17940,0
|
|
20240115,182500,4711300100,17940,17940,17940,17940,0
|
|
20240115,182400,4711300100,17940,17940,17940,17940,0
|
|
20240115,182300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,182200,4711300100,17940,17940,17940,17940,0
|
|
20240115,182100,4711300100,17940,17940,17940,17940,0
|
|
20240115,182000,4711300100,17940,17940,17940,17940,0
|
|
20240115,181900,4711300100,17940,17940,17940,17940,0
|
|
20240115,181800,4711300100,17940,17940,17940,17940,0
|
|
20240115,181700,4711300100,17940,17940,17940,17940,0
|
|
20240115,181600,4711300100,17940,17940,17940,17940,0
|
|
20240115,181500,4711300100,17940,17940,17940,17940,0
|
|
20240115,181400,4711300100,17940,17940,17940,17940,0
|
|
20240115,181300,4711300100,17940,17940,17940,17940,0
|
|
20240115,181200,4711300100,17940,17940,17940,17940,0
|
|
20240115,181100,4711300100,17940,17940,17940,17940,0
|
|
20240115,181000,4711300100,17940,17940,17940,17940,0
|
|
20240115,180900,4711300100,17940,17940,17940,17940,0
|
|
20240115,180800,4711300100,17940,17940,17940,17940,0
|
|
20240115,180700,4711300100,17940,17940,17940,17940,0
|
|
20240115,180600,4711300100,17940,17940,17940,17940,0
|
|
20240115,180500,4711300100,17940,17940,17940,17940,0
|
|
20240115,180400,4711300100,17940,17940,17940,17940,0
|
|
20240115,180300,4711300100,17940,17940,17940,17940,0
|
|
20240115,180200,4711300100,17940,17940,17940,17940,0
|
|
20240115,180100,4711300100,17940,17940,17940,17940,0
|
|
20240115,180000,4711300100,17940,17940,17940,17940,0
|
|
20240115,175900,4711300100,17940,17940,17940,17940,0
|
|
20240115,175800,4711300100,17940,17940,17940,17940,0
|
|
20240115,175700,4711300100,17940,17940,17940,17940,0
|
|
20240115,175600,4711300100,17940,17940,17940,17940,0
|
|
20240115,175500,4711300100,17940,17940,17940,17940,0
|
|
20240115,175400,4711300100,17940,17940,17940,17940,0
|
|
20240115,175300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,175200,4711300100,17940,17940,17940,17940,0
|
|
20240115,175100,4711300100,17940,17940,17940,17940,0
|
|
20240115,175000,4711300100,17940,17940,17940,17940,0
|
|
20240115,174900,4711300100,17940,17940,17940,17940,0
|
|
20240115,174800,4711300100,17940,17940,17940,17940,0
|
|
20240115,174700,4711300100,17940,17940,17940,17940,0
|
|
20240115,174600,4711300100,17940,17940,17940,17940,0
|
|
20240115,174500,4711300100,17940,17940,17940,17940,0
|
|
20240115,174400,4711300100,17940,17940,17940,17940,0
|
|
20240115,174300,4711300100,17940,17940,17940,17940,0
|
|
20240115,174200,4711300100,17940,17940,17940,17940,0
|
|
20240115,174100,4711300100,17940,17940,17940,17940,0
|
|
20240115,174000,4711300100,17940,17940,17940,17940,0
|
|
20240115,173900,4711300100,17940,17940,17940,17940,0
|
|
20240115,173800,4711300100,17940,17940,17940,17940,0
|
|
20240115,173700,4711300100,17940,17940,17940,17940,0
|
|
20240115,173600,4711300100,17940,17940,17940,17940,0
|
|
20240115,173500,4711300100,17940,17940,17940,17940,0
|
|
20240115,173400,4711300100,17940,17940,17940,17940,0
|
|
20240115,173300,4711300100,17940,17940,17940,17940,0
|
|
20240115,173200,4711300100,17940,17940,17940,17940,0
|
|
20240115,173100,4711300100,17940,17940,17940,17940,0
|
|
20240115,173000,4711300100,17940,17940,17940,17940,0
|
|
20240115,172900,4711300100,17940,17940,17940,17940,0
|
|
20240115,172800,4711300100,17940,17940,17940,17940,0
|
|
20240115,172700,4711300100,17940,17940,17940,17940,0
|
|
20240115,172600,4711300100,17940,17940,17940,17940,0
|
|
20240115,172500,4711300100,17940,17940,17940,17940,0
|
|
20240115,172400,4711300100,17940,17940,17940,17940,0
|
|
20240115,172300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,172200,4711300100,17940,17940,17940,17940,0
|
|
20240115,172100,4711300100,17940,17940,17940,17940,0
|
|
20240115,172000,4711300100,17940,17940,17940,17940,0
|
|
20240115,171900,4711300100,17940,17940,17940,17940,0
|
|
20240115,171800,4711300100,17940,17940,17940,17940,0
|
|
20240115,171700,4711300100,17940,17940,17940,17940,0
|
|
20240115,171600,4711300100,17940,17940,17940,17940,0
|
|
20240115,171500,4711300100,17940,17940,17940,17940,0
|
|
20240115,171400,4711300100,17940,17940,17940,17940,0
|
|
20240115,171300,4711300100,17940,17940,17940,17940,0
|
|
20240115,171200,4711300100,17940,17940,17940,17940,0
|
|
20240115,171100,4711300100,17940,17940,17940,17940,0
|
|
20240115,171000,4711300100,17940,17940,17940,17940,0
|
|
20240115,170900,4711300100,17940,17940,17940,17940,0
|
|
20240115,170800,4711300100,17940,17940,17940,17940,0
|
|
20240115,170700,4711300100,17940,17940,17940,17940,0
|
|
20240115,170600,4711300100,17940,17940,17940,17940,0
|
|
20240115,170500,4711300100,17940,17940,17940,17940,0
|
|
20240115,170400,4711300100,17940,17940,17940,17940,0
|
|
20240115,170300,4711300100,17940,17940,17940,17940,0
|
|
20240115,170200,4711300100,17940,17940,17940,17940,0
|
|
20240115,170100,4711300100,17940,17940,17940,17940,0
|
|
20240115,170000,4711300100,17940,17940,17940,17940,0
|
|
20240115,165900,4711300100,17940,17940,17940,17940,0
|
|
20240115,165800,4711300100,17940,17940,17940,17940,0
|
|
20240115,165700,4711300100,17940,17940,17940,17940,0
|
|
20240115,165600,4711300100,17940,17940,17940,17940,0
|
|
20240115,165500,4711300100,17940,17940,17940,17940,0
|
|
20240115,165400,4711300100,17940,17940,17940,17940,0
|
|
20240115,165300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,165200,4711300100,17940,17940,17940,17940,0
|
|
20240115,165100,4711300100,17940,17940,17940,17940,0
|
|
20240115,165000,4711300100,17940,17940,17940,17940,0
|
|
20240115,164900,4711300100,17940,17940,17940,17940,0
|
|
20240115,164800,4711300100,17940,17940,17940,17940,0
|
|
20240115,164700,4711300100,17940,17940,17940,17940,0
|
|
20240115,164600,4711300100,17940,17940,17940,17940,0
|
|
20240115,164500,4711300100,17940,17940,17940,17940,0
|
|
20240115,164400,4711300100,17940,17940,17940,17940,0
|
|
20240115,164300,4711300100,17940,17940,17940,17940,0
|
|
20240115,164200,4711300100,17940,17940,17940,17940,0
|
|
20240115,164100,4711300100,17940,17940,17940,17940,0
|
|
20240115,164000,4711300100,17940,17940,17940,17940,0
|
|
20240115,163900,4711300100,17940,17940,17940,17940,0
|
|
20240115,163800,4711300100,17940,17940,17940,17940,0
|
|
20240115,163700,4711300100,17940,17940,17940,17940,0
|
|
20240115,163600,4711300100,17940,17940,17940,17940,0
|
|
20240115,163500,4711300100,17940,17940,17940,17940,0
|
|
20240115,163400,4711300100,17940,17940,17940,17940,0
|
|
20240115,163300,4711300100,17940,17940,17940,17940,0
|
|
20240115,163200,4711300100,17940,17940,17940,17940,0
|
|
20240115,163100,4711300100,17940,17940,17940,17940,0
|
|
20240115,163000,4711300100,17940,17940,17940,17940,0
|
|
20240115,162900,4711300100,17940,17940,17940,17940,0
|
|
20240115,162800,4711300100,17940,17940,17940,17940,0
|
|
20240115,162700,4711300100,17940,17940,17940,17940,0
|
|
20240115,162600,4711300100,17940,17940,17940,17940,0
|
|
20240115,162500,4711300100,17940,17940,17940,17940,0
|
|
20240115,162400,4711300100,17940,17940,17940,17940,0
|
|
20240115,162300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,162200,4711300100,17940,17940,17940,17940,0
|
|
20240115,162100,4711300100,17940,17940,17940,17940,0
|
|
20240115,162000,4711300100,17940,17940,17940,17940,0
|
|
20240115,161900,4711300100,17940,17940,17940,17940,0
|
|
20240115,161800,4711300100,17940,17940,17940,17940,0
|
|
20240115,161700,4711300100,17940,17940,17940,17940,0
|
|
20240115,161600,4711300100,17940,17940,17940,17940,0
|
|
20240115,161500,4711300100,17940,17940,17940,17940,0
|
|
20240115,161400,4711300100,17940,17940,17940,17940,0
|
|
20240115,161300,4711300100,17940,17940,17940,17940,0
|
|
20240115,161200,4711300100,17940,17940,17940,17940,0
|
|
20240115,161100,4711300100,17940,17940,17940,17940,0
|
|
20240115,161000,4711300100,17940,17940,17940,17940,0
|
|
20240115,160900,4711300100,17940,17940,17940,17940,0
|
|
20240115,160800,4711300100,17940,17940,17940,17940,0
|
|
20240115,160700,4711300100,17940,17940,17940,17940,0
|
|
20240115,160600,4711300100,17940,17940,17940,17940,0
|
|
20240115,160500,4711300100,17940,17940,17940,17940,0
|
|
20240115,160400,4711300100,17940,17940,17940,17940,0
|
|
20240115,160300,4711300100,17940,17940,17940,17940,0
|
|
20240115,160200,4711300100,17940,17940,17940,17940,0
|
|
20240115,160100,4711300100,17940,17940,17940,17940,0
|
|
20240115,160000,4711300100,17940,17940,17940,17940,0
|
|
20240115,155900,4711300100,17940,17940,17940,17940,0
|
|
20240115,155800,4711300100,17940,17940,17940,17940,0
|
|
20240115,155700,4711300100,17940,17940,17940,17940,0
|
|
20240115,155600,4711300100,17940,17940,17940,17940,0
|
|
20240115,155500,4711300100,17940,17940,17940,17940,0
|
|
20240115,155400,4711300100,17940,17940,17940,17940,0
|
|
20240115,155300,4711300100,17940,17940,17940,17940,6471
|
|
20240115,155200,4711300100,17940,17940,17940,17940,0
|
|
20240115,155100,4711300100,17940,17940,17940,17940,0
|
|
20240115,155000,4711300100,17940,17940,17940,17940,0
|
|
20240115,154900,4711300100,17940,17940,17940,17940,0
|
|
20240115,154800,4711300100,17940,17940,17940,17940,0
|
|
20240115,154700,4711300100,17940,17940,17940,17940,0
|
|
20240115,154600,4711300100,17940,17940,17940,17940,0
|
|
20240115,154500,4711300100,17940,17940,17940,17940,0
|
|
20240115,154400,4711300100,17940,17940,17940,17940,0
|
|
20240115,154300,4711300100,17940,17940,17940,17940,0
|
|
20240115,154200,4711300100,17940,17940,17940,17940,0
|
|
20240115,154100,4711300100,17940,17940,17940,17940,0
|
|
20240115,154000,4711300100,17940,17940,17940,17940,0
|
|
20240115,153900,4711300100,17940,17940,17940,17940,0
|
|
20240115,153800,4711300100,17940,17940,17940,17940,0
|
|
20240115,153700,4711300100,17940,17940,17940,17940,0
|
|
20240115,153600,4711300100,17940,17940,17940,17940,0
|
|
20240115,153500,4711300100,17940,17940,17940,17940,0
|
|
20240115,153400,4711300100,17940,17940,17940,17940,0
|
|
20240115,153300,4711300100,17940,17940,17940,17940,0
|
|
20240115,153200,4711300100,17940,17940,17940,17940,0
|
|
20240115,153100,4711300100,17940,17940,17940,17940,0
|
|
20240115,153000,4711300100,17940,17940,17940,17940,6471
|
|
20240115,152900,4595210360,17950,17950,17950,17950,0
|
|
20240115,152800,4595210360,17950,17950,17950,17950,0
|
|
20240115,152700,4595210360,17950,17950,17950,17950,0
|
|
20240115,152600,4595210360,17950,17950,17950,17950,0
|
|
20240115,152500,4595210360,17950,17950,17950,17950,0
|
|
20240115,152400,4595210360,17950,17950,17950,17950,0
|
|
20240115,152300,4595210360,17950,17950,17950,17950,0
|
|
20240115,152200,4595210360,17950,17950,17950,17950,0
|
|
20240115,152100,4595210360,17950,17950,17950,17950,0
|
|
20240115,152000,4595210360,17950,17950,17950,17950,0
|
|
20240115,151900,4595210360,17950,17950,17960,17940,824
|
|
20240115,151800,4580417670,17960,17940,17960,17940,888
|
|
20240115,151700,4564476500,17940,17930,17960,17930,564
|
|
20240115,151600,4554352970,17930,17930,17960,17910,499
|
|
20240115,151500,4545408050,17930,17910,17960,17910,352
|
|
20240115,151400,4539099510,17920,17900,17920,17900,181
|
|
20240115,151300,4535858040,17920,17920,17920,17880,1030
|
|
20240115,151200,4517428340,17920,17900,17920,17890,343
|
|
20240115,151100,4511290420,17890,17880,17900,17870,552
|
|
20240115,151000,4501421350,17900,17890,17920,17880,252
|
|
20240115,150900,4496910040,17900,17880,17900,17880,575
|
|
20240115,150800,4486624470,17880,17880,17880,17820,982
|
|
20240115,150700,4469079680,17880,17820,17880,17820,699
|
|
20240115,150600,4456609100,17810,17810,17810,17810,122
|
|
20240115,150500,4454436280,17840,17800,17840,17800,183
|
|
20240115,150400,4451178540,17800,17810,17810,17800,1057
|
|
20240115,150300,4432355850,17810,17840,17840,17810,551
|
|
20240115,150200,4422533860,17850,17880,17880,17850,321
|
|
20240115,150100,4416802640,17880,17860,17880,17860,846
|
|
20240115,150000,4401692060,17880,17860,17880,17860,73
|
|
20240115,145900,4400388260,17860,17870,17880,17860,262
|
|
20240115,145800,4395704930,17860,17870,17870,17820,389
|
|
20240115,145700,4388769210,17880,17870,17880,17870,425
|
|
20240115,145600,4381174060,17880,17800,17890,17800,132
|
|
20240115,145500,4378823790,17800,17830,17900,17800,901
|
|
20240115,145400,4362749380,17830,17790,17830,17790,185
|
|
20240115,145300,4359454150,17770,17790,17790,17770,302
|
|
20240115,145200,4354084540,17780,17830,17830,17780,855
|
|
20240115,145100,4338873780,17790,17820,17820,17790,1165
|
|
20240115,145000,4318135090,17830,17840,17840,17830,141
|
|
20240115,144900,4315620480,17840,17840,17840,17830,306
|
|
20240115,144800,4310164290,17840,17860,17860,17840,368
|
|
20240115,144700,4303595960,17870,17900,17900,17870,157
|
|
20240115,144600,4300789470,17900,17880,17900,17870,390
|
|
20240115,144500,4293816680,17880,17910,17910,17880,398
|
|
20240115,144400,4286698320,17910,17880,17910,17880,241
|
|
20240115,144300,4282386070,17880,17890,17920,17880,467
|
|
20240115,144200,4274032240,17880,17860,17880,17850,841
|
|
20240115,144100,4259005530,17860,17840,17860,17840,211
|
|
20240115,144000,4255241180,17840,17840,17840,17840,804
|
|
20240115,143900,4240897820,17840,17840,17880,17840,234
|
|
20240115,143800,4236719790,17840,17820,17860,17820,33
|
|
20240115,143700,4236131590,17840,17810,17860,17810,250
|
|
20240115,143600,4231670990,17810,17810,17860,17810,139
|
|
20240115,143500,4229192600,17810,17770,17880,17760,1471
|
|
20240115,143400,4203001760,17760,17830,17840,17760,3077
|
|
20240115,143300,4148249500,17830,17850,17940,17820,1532
|
|
20240115,143200,4120925330,17850,17890,17970,17830,1234
|
|
20240115,143100,4098910930,17900,17940,17940,17880,3836
|
|
20240115,143000,4030224180,17930,17980,17980,17930,1477
|
|
20240115,142900,4003702520,17980,18060,18080,17970,2467
|
|
20240115,142800,3959256790,18060,18100,18160,18040,1795
|
|
20240115,142700,3926762800,18110,18000,18140,18000,1318
|
|
20240115,142600,3902928020,18000,17980,18040,17960,1126
|
|
20240115,142500,3882649300,18040,17990,18040,17970,2357
|
|
20240115,142400,3840266270,17990,18030,18070,17960,5650
|
|
20240115,142300,3738533470,18030,18290,18490,17960,22034
|
|
20240115,142200,3336433700,18310,18190,18310,18140,7018
|
|
20240115,142100,3208698720,18180,18150,18350,18120,10850
|
|
20240115,142000,3010631160,18160,18000,18250,17970,4636
|
|
20240115,141900,2926471920,17980,18220,18220,17920,12701
|
|
20240115,141800,2696535120,18220,18380,18380,18170,23126
|
|
20240115,141700,2274097390,18380,17960,18400,17920,25401
|
|
20240115,141600,1811324120,17970,17840,17970,17840,2425
|
|
20240115,141500,1767946700,17840,17840,17840,17840,3
|
|
20240115,141400,1767893180,17840,17850,17850,17840,71
|
|
20240115,141300,1766625880,17850,17810,17850,17800,218
|
|
20240115,141200,1762743350,17820,17850,17850,17820,17
|
|
20240115,141100,1762440380,17810,17820,17850,17810,335
|
|
20240115,141000,1756469790,17850,17850,17850,17850,0
|
|
20240115,140900,1756469790,17850,17850,17850,17850,1
|
|
20240115,140800,1756451940,17820,17850,17850,17820,147
|
|
20240115,140700,1753828340,17850,17850,17850,17850,316
|
|
20240115,140600,1748187740,17850,17780,17850,17770,484
|
|
20240115,140500,1739567080,17850,17910,17910,17780,89
|
|
20240115,140400,1737978060,17930,17960,17960,17930,109
|
|
20240115,140300,1736021180,17960,17780,17960,17760,2283
|
|
20240115,140200,1695169140,17730,17780,17780,17730,404
|
|
20240115,140100,1688005230,17780,17730,17780,17730,129
|
|
20240115,140000,1685718010,17780,17780,17780,17780,0
|
|
20240115,135900,1685718010,17780,17780,17780,17780,0
|
|
20240115,135800,1685718010,17780,17750,17780,17740,925
|
|
20240115,135700,1669304940,17780,17780,17780,17780,20
|
|
20240115,135600,1668949340,17780,17750,17780,17750,127
|
|
20240115,135500,1666695060,17770,17760,17770,17760,22
|
|
20240115,135400,1666304330,17760,17770,17770,17760,6
|
|
20240115,135300,1666197740,17780,17770,17780,17760,471
|
|
20240115,135200,1657828090,17780,17790,17790,17780,176
|
|
20240115,135100,1654697080,17800,17790,17800,17790,61
|
|
20240115,135000,1653611390,17830,17830,17830,17830,1
|
|
20240115,134900,1653593560,17790,17830,17830,17790,52
|
|
20240115,134800,1652668440,17790,17800,17800,17790,132
|
|
20240115,134700,1650320090,17840,17800,17840,17800,4
|
|
20240115,134600,1650248850,17840,17790,17840,17790,124
|
|
20240115,134500,1648042840,17850,17850,17850,17850,0
|
|
20240115,134400,1648042840,17850,17780,17850,17780,109
|
|
20240115,134300,1646104200,17790,17870,17870,17790,128
|
|
20240115,134200,1643823920,17830,17830,17830,17830,0
|
|
20240115,134100,1643823920,17830,17830,17830,17830,2
|
|
20240115,134000,1643788260,17800,17840,17840,17800,286
|
|
20240115,133900,1638696570,17810,17840,17870,17810,510
|
|
20240115,133800,1629594890,17850,17850,17850,17850,117
|
|
20240115,133700,1627506440,17840,17840,17840,17840,100
|
|
20240115,133600,1625722440,17840,17820,17840,17810,218
|
|
20240115,133500,1621839210,17820,17840,17850,17820,98
|
|
20240115,133400,1620091930,17840,17850,17850,17840,29
|
|
20240115,133300,1619574360,17850,17850,17850,17850,2
|
|
20240115,133200,1619538660,17860,17860,17860,17810,46
|
|
20240115,133100,1618717180,17860,17850,17860,17850,70
|
|
20240115,133000,1617467580,17870,17800,17870,17800,55
|
|
20240115,132900,1616488430,17800,17800,17800,17800,1
|
|
20240115,132800,1616470630,17800,17810,17810,17800,244
|
|
20240115,132700,1612126070,17870,17820,17870,17820,380
|
|
20240115,132600,1605342270,17880,17870,17880,17870,4
|
|
20240115,132500,1605270780,17880,17880,17880,17820,37
|
|
20240115,132400,1604609880,17880,17880,17880,17880,1
|
|
20240115,132300,1604592000,17890,17890,17890,17890,44
|
|
20240115,132200,1603804840,17890,17820,17890,17820,3
|
|
20240115,132100,1603751240,17900,17830,17900,17820,1405
|
|
20240115,132000,1578699570,17890,17850,17910,17850,55
|
|
20240115,131900,1577714600,17840,17840,17840,17840,541
|
|
20240115,131800,1568063160,17850,17870,17870,17850,305
|
|
20240115,131700,1562618250,17870,17860,17870,17860,454
|
|
20240115,131600,1554505770,17870,17870,17870,17870,502
|
|
20240115,131500,1545535030,17880,17890,17890,17860,1166
|
|
20240115,131400,1524696650,17890,17920,17920,17890,84
|
|
20240115,131300,1523193530,17920,17910,17930,17910,232
|
|
20240115,131200,1519035870,17910,17910,17920,17910,94
|
|
20240115,131100,1517351640,17920,17920,17920,17880,62
|
|
20240115,131000,1516242720,17880,17920,17920,17880,13
|
|
20240115,130900,1516009810,17920,17910,17920,17880,1244
|
|
20240115,130800,1493737440,17920,17940,17940,17920,238
|
|
20240115,130700,1489471440,17960,17950,17960,17950,152
|
|
20240115,130600,1486743020,17950,17930,17960,17930,802
|
|
20240115,130500,1472351290,17910,17960,17960,17910,308
|
|
20240115,130400,1466824530,17960,17950,17970,17950,294
|
|
20240115,130300,1461545120,17950,17880,17950,17880,1435
|
|
20240115,130200,1435843220,17870,17840,17870,17840,62
|
|
20240115,130100,1434735310,17870,17840,17870,17840,432
|
|
20240115,130000,1427023380,17810,17850,17850,17800,148
|
|
20240115,125900,1424381870,17850,17850,17860,17850,155
|
|
20240115,125800,1421614670,17850,17850,17860,17850,354
|
|
20240115,125700,1415295760,17860,17850,17860,17850,589
|
|
20240115,125600,1404781270,17850,17860,17860,17800,24
|
|
20240115,125500,1404353000,17870,17790,17870,17790,2224
|
|
20240115,125400,1364736650,17780,17760,17790,17760,663
|
|
20240115,125300,1352948940,17750,17720,17760,17720,86
|
|
20240115,125200,1351422260,17740,17750,17750,17740,10
|
|
20240115,125100,1351244850,17720,17750,17750,17720,101
|
|
20240115,125000,1349455100,17720,17720,17720,17720,19
|
|
20240115,124900,1349118420,17720,17710,17720,17710,41
|
|
20240115,124800,1348392280,17710,17710,17710,17710,143
|
|
20240115,124700,1345859750,17720,17720,17720,17720,217
|
|
20240115,124600,1342014510,17730,17740,17740,17730,52
|
|
20240115,124500,1341092350,17740,17740,17740,17740,1
|
|
20240115,124400,1341074610,17750,17750,17760,17720,15
|
|
20240115,124300,1340808370,17760,17750,17760,17750,27
|
|
20240115,124200,1340329000,17750,17750,17750,17750,0
|
|
20240115,124100,1340329000,17750,17750,17750,17750,0
|
|
20240115,124000,1340329000,17750,17710,17750,17710,7
|
|
20240115,123900,1340204990,17750,17750,17750,17750,0
|
|
20240115,123800,1340204990,17750,17750,17750,17750,12
|
|
20240115,123700,1339991990,17760,17760,17760,17760,0
|
|
20240115,123600,1339991990,17760,17760,17760,17760,101
|
|
20240115,123500,1338198230,17760,17760,17760,17760,20
|
|
20240115,123400,1337843030,17760,17760,17760,17760,0
|
|
20240115,123300,1337843030,17760,17760,17760,17760,60
|
|
20240115,123200,1336777430,17770,17770,17780,17750,1302
|
|
20240115,123100,1313651180,17770,17780,17780,17770,104
|
|
20240115,123000,1311802080,17780,17770,17780,17760,134
|
|
20240115,122900,1309421480,17770,17780,17780,17770,60
|
|
20240115,122800,1308355070,17780,17780,17780,17770,367
|
|
20240115,122700,1301832350,17780,17770,17780,17770,238
|
|
20240115,122600,1297603080,17770,17770,17770,17770,2
|
|
20240115,122500,1297567540,17770,17750,17780,17750,124
|
|
20240115,122400,1295365350,17700,17750,17780,17700,320
|
|
20240115,122300,1289684720,17750,17690,17750,17690,481
|
|
20240115,122200,1281162670,17700,17720,17730,17700,550
|
|
20240115,122100,1271419740,17720,17730,17730,17720,26
|
|
20240115,122000,1270958950,17720,17720,17720,17720,43
|
|
20240115,121900,1270196990,17720,17720,17720,17720,115
|
|
20240115,121800,1268159190,17720,17700,17720,17700,16
|
|
20240115,121700,1267875970,17720,17690,17720,17690,782
|
|
20240115,121600,1254032660,17680,17680,17680,17680,356
|
|
20240115,121500,1247738580,17680,17680,17680,17680,233
|
|
20240115,121400,1243619140,17680,17670,17680,17670,217
|
|
20240115,121300,1239784730,17670,17660,17670,17650,103
|
|
20240115,121200,1237966740,17670,17670,17670,17670,0
|
|
20240115,121100,1237966740,17670,17650,17670,17650,2
|
|
20240115,121000,1237931420,17670,17650,17670,17650,3
|
|
20240115,120900,1237878430,17650,17660,17670,17650,8
|
|
20240115,120800,1237737190,17660,17660,17660,17660,0
|
|
20240115,120700,1237737190,17660,17660,17660,17660,0
|
|
20240115,120600,1237737190,17660,17660,17660,17660,0
|
|
20240115,120500,1237737190,17660,17660,17660,17660,0
|
|
20240115,120400,1237737190,17660,17660,17660,17660,0
|
|
20240115,120300,1237737190,17660,17660,17660,17660,51
|
|
20240115,120200,1236836530,17660,17660,17660,17660,0
|
|
20240115,120100,1236836530,17660,17660,17660,17660,17
|
|
20240115,120000,1236536310,17670,17670,17670,17670,2
|
|
20240115,115900,1236500970,17660,17660,17660,17660,1
|
|
20240115,115800,1236483310,17670,17660,17670,17660,3
|
|
20240115,115700,1236430310,17660,17660,17670,17660,109
|
|
20240115,115600,1234505360,17670,17670,17670,17670,0
|
|
20240115,115500,1234505360,17670,17670,17670,17670,8
|
|
20240115,115400,1234364000,17670,17670,17670,17670,0
|
|
20240115,115300,1234364000,17670,17670,17670,17670,30
|
|
20240115,115200,1233833900,17670,17670,17670,17670,0
|
|
20240115,115100,1233833900,17670,17670,17670,17670,42
|
|
20240115,115000,1233091760,17670,17670,17670,17670,27
|
|
20240115,114900,1232614670,17670,17660,17670,17660,106
|
|
20240115,114800,1230742700,17670,17670,17670,17670,0
|
|
20240115,114700,1230742700,17670,17660,17670,17660,237
|
|
20240115,114600,1226554920,17670,17670,17670,17670,1
|
|
20240115,114500,1226537250,17660,17660,17660,17660,13
|
|
20240115,114400,1226307670,17670,17660,17670,17660,16
|
|
20240115,114300,1226025090,17670,17670,17670,17670,20
|
|
20240115,114200,1225671690,17670,17670,17670,17670,3
|
|
20240115,114100,1225618680,17670,17660,17670,17660,84
|
|
20240115,114000,1224134490,17670,17660,17670,17660,51
|
|
20240115,113900,1223233820,17660,17660,17660,17660,1
|
|
20240115,113800,1223216160,17670,17670,17670,17670,0
|
|
20240115,113700,1223216160,17670,17660,17670,17660,120
|
|
20240115,113600,1221096940,17670,17660,17670,17660,572
|
|
20240115,113500,1210992180,17660,17650,17670,17650,39
|
|
20240115,113400,1210303480,17630,17630,17630,17630,1
|
|
20240115,113300,1210285850,17660,17660,17660,17660,0
|
|
20240115,113200,1210285850,17660,17640,17670,17620,1180
|
|
20240115,113100,1189455430,17640,17640,17640,17640,52
|
|
20240115,113000,1188538150,17640,17640,17640,17640,3
|
|
20240115,112900,1188485230,17640,17610,17640,17610,2
|
|
20240115,112800,1188449980,17640,17640,17640,17640,0
|
|
20240115,112700,1188449980,17640,17640,17640,17640,55
|
|
20240115,112600,1187479780,17640,17600,17640,17600,4
|
|
20240115,112500,1187409260,17640,17630,17640,17630,208
|
|
20240115,112400,1183741830,17610,17610,17610,17610,368
|
|
20240115,112300,1177261350,17610,17600,17610,17590,194
|
|
20240115,112200,1173847300,17590,17570,17590,17570,55
|
|
20240115,112100,1172879950,17570,17560,17570,17560,1090
|
|
20240115,112000,1153739430,17560,17540,17560,17540,52
|
|
20240115,111900,1152826690,17540,17540,17540,17540,192
|
|
20240115,111800,1149459010,17530,17540,17540,17530,2
|
|
20240115,111700,1149423940,17540,17540,17540,17540,5
|
|
20240115,111600,1149336240,17540,17540,17540,17540,1
|
|
20240115,111500,1149318700,17540,17540,17540,17540,1
|
|
20240115,111400,1149301160,17540,17540,17540,17540,11
|
|
20240115,111300,1149108220,17540,17560,17560,17540,187
|
|
20240115,111200,1145828220,17540,17540,17540,17540,34
|
|
20240115,111100,1145231860,17540,17540,17540,17540,80
|
|
20240115,111000,1143828660,17540,17540,17540,17540,1
|
|
20240115,110900,1143811120,17540,17540,17540,17540,164
|
|
20240115,110800,1140934560,17520,17530,17530,17520,130
|
|
20240115,110700,1138656660,17530,17530,17530,17530,393
|
|
20240115,110600,1131767370,17520,17530,17530,17520,85
|
|
20240115,110500,1130278120,17530,17530,17530,17530,0
|
|
20240115,110400,1130278120,17530,17530,17530,17530,1
|
|
20240115,110300,1130260590,17530,17520,17530,17520,191
|
|
20240115,110200,1126914260,17520,17530,17530,17520,491
|
|
20240115,110100,1118311460,17520,17520,17530,17520,78
|
|
20240115,110000,1116944700,17520,17530,17540,17520,200
|
|
20240115,105900,1113440300,17540,17540,17540,17540,0
|
|
20240115,105800,1113440300,17540,17540,17540,17540,0
|
|
20240115,105700,1113440300,17540,17540,17540,17540,0
|
|
20240115,105600,1113440300,17540,17540,17540,17540,0
|
|
20240115,105500,1113440300,17540,17540,17540,17540,0
|
|
20240115,105400,1113440300,17540,17540,17540,17540,4
|
|
20240115,105300,1113370140,17570,17570,17570,17570,0
|
|
20240115,105200,1113370140,17570,17570,17570,17570,4
|
|
20240115,105100,1113299860,17570,17570,17570,17570,2
|
|
20240115,105000,1113264720,17570,17570,17570,17570,2
|
|
20240115,104900,1113229580,17510,17570,17570,17510,55
|
|
20240115,104800,1112266230,17510,17530,17530,17510,600
|
|
20240115,104700,1101758630,17590,17590,17590,17590,0
|
|
20240115,104600,1101758630,17590,17590,17590,17590,0
|
|
20240115,104500,1101758630,17590,17520,17590,17520,255
|
|
20240115,104400,1097290310,17520,17530,17530,17520,263
|
|
20240115,104300,1092681510,17530,17600,17600,17530,887
|
|
20240115,104200,1077123880,17550,17550,17550,17550,1
|
|
20240115,104100,1077106330,17610,17610,17610,17610,2
|
|
20240115,104000,1077071110,17530,17530,17530,17530,44
|
|
20240115,103900,1076299790,17610,17610,17610,17610,1
|
|
20240115,103800,1076282180,17520,17530,17530,17520,50
|
|
20240115,103700,1075405940,17620,17520,17620,17520,2
|
|
20240115,103600,1075370800,17550,17550,17550,17550,1
|
|
20240115,103500,1075353250,17640,17510,17640,17510,258
|
|
20240115,103400,1070817530,17510,17640,17640,17510,2352
|
|
20240115,103300,1029560810,17590,17590,17590,17590,136
|
|
20240115,103200,1027168570,17590,17610,17660,17590,485
|
|
20240115,103100,1018629670,17660,17660,17660,17660,0
|
|
20240115,103000,1018629670,17660,17660,17660,17660,55
|
|
20240115,102900,1017658370,17660,17660,17660,17660,0
|
|
20240115,102800,1017658370,17660,17660,17660,17660,0
|
|
20240115,102700,1017658370,17660,17660,17660,17610,66
|
|
20240115,102600,1016493560,17590,17590,17590,17590,400
|
|
20240115,102500,1009457560,17660,17590,17660,17590,136
|
|
20240115,102400,1007065180,17590,17590,17590,17590,155
|
|
20240115,102300,1004338730,17590,17630,17630,17590,1620
|
|
20240115,102200,975822070,17630,17630,17630,17630,0
|
|
20240115,102100,975822070,17630,17630,17630,17630,14
|
|
20240115,102000,975575250,17630,17640,17640,17630,210
|
|
20240115,101900,971872670,17630,17690,17690,17630,89
|
|
20240115,101800,970300260,17690,17690,17690,17690,119
|
|
20240115,101700,968195150,17690,17680,17690,17680,100
|
|
20240115,101600,966426240,17680,17630,17680,17630,15
|
|
20240115,101500,966161420,17660,17640,17660,17640,51
|
|
20240115,101400,965260800,17660,17650,17660,17630,27
|
|
20240115,101300,964784160,17660,17640,17660,17640,104
|
|
20240115,101200,962949420,17640,17640,17640,17630,118
|
|
20240115,101100,960869020,17640,17630,17640,17630,54
|
|
20240115,101000,959916960,17630,17630,17630,17630,0
|
|
20240115,100900,959916960,17630,17630,17630,17630,6
|
|
20240115,100800,959811180,17610,17640,17640,17610,75
|
|
20240115,100700,958489880,17640,17620,17640,17610,640
|
|
20240115,100600,947218750,17640,17630,17640,17630,8
|
|
20240115,100500,947077660,17630,17630,17630,17630,1
|
|
20240115,100400,947060030,17620,17630,17630,17620,353
|
|
20240115,100300,940840120,17640,17620,17640,17620,6
|
|
20240115,100200,940734380,17620,17620,17620,17620,0
|
|
20240115,100100,940734380,17620,17620,17630,17620,38
|
|
20240115,100000,940064700,17630,17620,17630,17610,162
|
|
20240115,095900,937210630,17610,17620,17620,17610,180
|
|
20240115,095800,934039440,17620,17630,17630,17620,115
|
|
20240115,095700,932013130,17620,17620,17620,17620,26
|
|
20240115,095600,931555010,17620,17620,17620,17620,1
|
|
20240115,095500,931537390,17620,17620,17620,17620,139
|
|
20240115,095400,929088210,17620,17620,17620,17620,20
|
|
20240115,095300,928735810,17620,17620,17620,17620,178
|
|
20240115,095200,925599450,17620,17620,17620,17620,24
|
|
20240115,095100,925176570,17620,17630,17630,17620,122
|
|
20240115,095000,923026260,17630,17630,17630,17630,0
|
|
20240115,094900,923026260,17630,17630,17630,17630,158
|
|
20240115,094800,920240720,17630,17630,17630,17630,128
|
|
20240115,094700,917984080,17630,17630,17630,17630,142
|
|
20240115,094600,915480620,17630,17630,17640,17630,542
|
|
20240115,094500,905924970,17630,17630,17630,17630,16
|
|
20240115,094400,905642890,17630,17670,17670,17630,102
|
|
20240115,094300,903840600,17670,17640,17670,17630,81
|
|
20240115,094200,902412440,17630,17650,17650,17630,225
|
|
20240115,094100,898445560,17670,17670,17680,17670,286
|
|
20240115,094000,893391930,17630,17640,17640,17630,288
|
|
20240115,093900,888314370,17670,17640,17670,17630,19
|
|
20240115,093800,887979310,17630,17630,17680,17630,498
|
|
20240115,093700,879199480,17630,17670,17670,17630,31
|
|
20240115,093600,878652910,17630,17700,17700,17630,57
|
|
20240115,093500,877647900,17620,17700,17700,17620,57
|
|
20240115,093400,876643480,17690,17630,17700,17620,203
|
|
20240115,093300,873066020,17630,17700,17700,17630,86
|
|
20240115,093200,871545370,17700,17700,17700,17700,150
|
|
20240115,093100,868890370,17710,17710,17710,17710,1
|
|
20240115,093000,868872660,17710,17710,17710,17710,100
|
|
20240115,092900,867101660,17710,17720,17720,17610,158
|
|
20240115,092800,864308570,17620,17600,17620,17600,271
|
|
20240115,092700,859537810,17600,17680,17680,17600,2020
|
|
20240115,092600,823877380,17720,17720,17720,17720,44
|
|
20240115,092500,823097700,17740,17670,17750,17670,340
|
|
20240115,092400,817080610,17670,17710,17720,17670,4409
|
|
20240115,092300,739041120,17710,17710,17710,17710,304
|
|
20240115,092200,733657280,17710,17720,17750,17710,599
|
|
20240115,092100,723041890,17750,17730,17750,17720,549
|
|
20240115,092000,713298860,17730,17730,17740,17730,151
|
|
20240115,091900,710621580,17720,17720,17720,17720,85
|
|
20240115,091800,709115380,17710,17710,17720,17710,70
|
|
20240115,091700,707875390,17710,17750,17750,17710,1413
|
|
20240115,091600,682831370,17750,17760,17770,17730,518
|
|
20240115,091500,673642220,17780,17790,17790,17780,197
|
|
20240115,091400,670138560,17790,17740,17790,17740,350
|
|
20240115,091300,663924610,17790,17800,17810,17790,111
|
|
20240115,091200,661947930,17820,17830,17830,17720,538
|
|
20240115,091100,652409550,17750,17850,17850,17740,1296
|
|
20240115,091000,629366660,17790,17790,17860,17790,455
|
|
20240115,090900,621261470,17780,17750,17780,17730,1449
|
|
20240115,090800,595520870,17730,17710,17760,17700,2077
|
|
20240115,090700,558734250,17710,17730,17730,17700,1377
|
|
20240115,090600,534345670,17730,17770,17770,17730,428
|
|
20240115,090500,526746100,17770,17800,17820,17770,495
|
|
20240115,090400,517942110,17780,17830,17840,17760,1255
|
|
20240115,090300,495604370,17830,17900,17930,17810,3178
|
|
20240115,090200,438849720,17920,17940,18000,17920,2901
|
|
20240115,090100,386794160,17950,17950,18160,17940,5236
|
|
20240115,090000,292376760,17960,17870,18300,17810,16121
|