596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,185200,1532571040,17880,17880,17880,17880,0
|
|
20240116,185100,1532571040,17880,17880,17880,17880,0
|
|
20240116,185000,1532571040,17880,17880,17880,17880,0
|
|
20240116,184900,1532571040,17880,17880,17880,17880,0
|
|
20240116,184800,1532571040,17880,17880,17880,17880,0
|
|
20240116,184700,1532571040,17880,17880,17880,17880,0
|
|
20240116,184600,1532571040,17880,17880,17880,17880,0
|
|
20240116,184500,1532571040,17880,17880,17880,17880,0
|
|
20240116,184400,1532571040,17880,17880,17880,17880,0
|
|
20240116,184300,1532571040,17880,17880,17880,17880,0
|
|
20240116,184200,1532571040,17880,17880,17880,17880,0
|
|
20240116,184100,1532571040,17880,17880,17880,17880,0
|
|
20240116,184000,1532571040,17880,17880,17880,17880,0
|
|
20240116,183900,1532571040,17880,17880,17880,17880,0
|
|
20240116,183800,1532571040,17880,17880,17880,17880,0
|
|
20240116,183700,1532571040,17880,17880,17880,17880,0
|
|
20240116,183600,1532571040,17880,17880,17880,17880,0
|
|
20240116,183500,1532571040,17880,17880,17880,17880,0
|
|
20240116,183400,1532571040,17880,17880,17880,17880,0
|
|
20240116,183300,1532571040,17880,17880,17880,17880,0
|
|
20240116,183200,1532571040,17880,17880,17880,17880,0
|
|
20240116,183100,1532571040,17880,17880,17880,17880,0
|
|
20240116,183000,1532571040,17880,17880,17880,17880,0
|
|
20240116,182900,1532571040,17880,17880,17880,17880,0
|
|
20240116,182800,1532571040,17880,17880,17880,17880,0
|
|
20240116,182700,1532571040,17880,17880,17880,17880,0
|
|
20240116,182600,1532571040,17880,17880,17880,17880,0
|
|
20240116,182500,1532571040,17880,17880,17880,17880,0
|
|
20240116,182400,1532571040,17880,17880,17880,17880,0
|
|
20240116,182300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,182200,1532571040,17880,17880,17880,17880,0
|
|
20240116,182100,1532571040,17880,17880,17880,17880,0
|
|
20240116,182000,1532571040,17880,17880,17880,17880,0
|
|
20240116,181900,1532571040,17880,17880,17880,17880,0
|
|
20240116,181800,1532571040,17880,17880,17880,17880,0
|
|
20240116,181700,1532571040,17880,17880,17880,17880,0
|
|
20240116,181600,1532571040,17880,17880,17880,17880,0
|
|
20240116,181500,1532571040,17880,17880,17880,17880,0
|
|
20240116,181400,1532571040,17880,17880,17880,17880,0
|
|
20240116,181300,1532571040,17880,17880,17880,17880,0
|
|
20240116,181200,1532571040,17880,17880,17880,17880,0
|
|
20240116,181100,1532571040,17880,17880,17880,17880,0
|
|
20240116,181000,1532571040,17880,17880,17880,17880,0
|
|
20240116,180900,1532571040,17880,17880,17880,17880,0
|
|
20240116,180800,1532571040,17880,17880,17880,17880,0
|
|
20240116,180700,1532571040,17880,17880,17880,17880,0
|
|
20240116,180600,1532571040,17880,17880,17880,17880,0
|
|
20240116,180500,1532571040,17880,17880,17880,17880,0
|
|
20240116,180400,1532571040,17880,17880,17880,17880,0
|
|
20240116,180300,1532571040,17880,17880,17880,17880,0
|
|
20240116,180200,1532571040,17880,17880,17880,17880,0
|
|
20240116,180100,1532571040,17880,17880,17880,17880,0
|
|
20240116,180000,1532571040,17880,17880,17880,17880,0
|
|
20240116,175900,1532571040,17880,17880,17880,17880,0
|
|
20240116,175800,1532571040,17880,17880,17880,17880,0
|
|
20240116,175700,1532571040,17880,17880,17880,17880,0
|
|
20240116,175600,1532571040,17880,17880,17880,17880,0
|
|
20240116,175500,1532571040,17880,17880,17880,17880,0
|
|
20240116,175400,1532571040,17880,17880,17880,17880,0
|
|
20240116,175300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,175200,1532571040,17880,17880,17880,17880,0
|
|
20240116,175100,1532571040,17880,17880,17880,17880,0
|
|
20240116,175000,1532571040,17880,17880,17880,17880,0
|
|
20240116,174900,1532571040,17880,17880,17880,17880,0
|
|
20240116,174800,1532571040,17880,17880,17880,17880,0
|
|
20240116,174700,1532571040,17880,17880,17880,17880,0
|
|
20240116,174600,1532571040,17880,17880,17880,17880,0
|
|
20240116,174500,1532571040,17880,17880,17880,17880,0
|
|
20240116,174400,1532571040,17880,17880,17880,17880,0
|
|
20240116,174300,1532571040,17880,17880,17880,17880,0
|
|
20240116,174200,1532571040,17880,17880,17880,17880,0
|
|
20240116,174100,1532571040,17880,17880,17880,17880,0
|
|
20240116,174000,1532571040,17880,17880,17880,17880,0
|
|
20240116,173900,1532571040,17880,17880,17880,17880,0
|
|
20240116,173800,1532571040,17880,17880,17880,17880,0
|
|
20240116,173700,1532571040,17880,17880,17880,17880,0
|
|
20240116,173600,1532571040,17880,17880,17880,17880,0
|
|
20240116,173500,1532571040,17880,17880,17880,17880,0
|
|
20240116,173400,1532571040,17880,17880,17880,17880,0
|
|
20240116,173300,1532571040,17880,17880,17880,17880,0
|
|
20240116,173200,1532571040,17880,17880,17880,17880,0
|
|
20240116,173100,1532571040,17880,17880,17880,17880,0
|
|
20240116,173000,1532571040,17880,17880,17880,17880,0
|
|
20240116,172900,1532571040,17880,17880,17880,17880,0
|
|
20240116,172800,1532571040,17880,17880,17880,17880,0
|
|
20240116,172700,1532571040,17880,17880,17880,17880,0
|
|
20240116,172600,1532571040,17880,17880,17880,17880,0
|
|
20240116,172500,1532571040,17880,17880,17880,17880,0
|
|
20240116,172400,1532571040,17880,17880,17880,17880,0
|
|
20240116,172300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,172200,1532571040,17880,17880,17880,17880,0
|
|
20240116,172100,1532571040,17880,17880,17880,17880,0
|
|
20240116,172000,1532571040,17880,17880,17880,17880,0
|
|
20240116,171900,1532571040,17880,17880,17880,17880,0
|
|
20240116,171800,1532571040,17880,17880,17880,17880,0
|
|
20240116,171700,1532571040,17880,17880,17880,17880,0
|
|
20240116,171600,1532571040,17880,17880,17880,17880,0
|
|
20240116,171500,1532571040,17880,17880,17880,17880,0
|
|
20240116,171400,1532571040,17880,17880,17880,17880,0
|
|
20240116,171300,1532571040,17880,17880,17880,17880,0
|
|
20240116,171200,1532571040,17880,17880,17880,17880,0
|
|
20240116,171100,1532571040,17880,17880,17880,17880,0
|
|
20240116,171000,1532571040,17880,17880,17880,17880,0
|
|
20240116,170900,1532571040,17880,17880,17880,17880,0
|
|
20240116,170800,1532571040,17880,17880,17880,17880,0
|
|
20240116,170700,1532571040,17880,17880,17880,17880,0
|
|
20240116,170600,1532571040,17880,17880,17880,17880,0
|
|
20240116,170500,1532571040,17880,17880,17880,17880,0
|
|
20240116,170400,1532571040,17880,17880,17880,17880,0
|
|
20240116,170300,1532571040,17880,17880,17880,17880,0
|
|
20240116,170200,1532571040,17880,17880,17880,17880,0
|
|
20240116,170100,1532571040,17880,17880,17880,17880,0
|
|
20240116,170000,1532571040,17880,17880,17880,17880,0
|
|
20240116,165900,1532571040,17880,17880,17880,17880,0
|
|
20240116,165800,1532571040,17880,17880,17880,17880,0
|
|
20240116,165700,1532571040,17880,17880,17880,17880,0
|
|
20240116,165600,1532571040,17880,17880,17880,17880,0
|
|
20240116,165500,1532571040,17880,17880,17880,17880,0
|
|
20240116,165400,1532571040,17880,17880,17880,17880,0
|
|
20240116,165300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,165200,1532571040,17880,17880,17880,17880,0
|
|
20240116,165100,1532571040,17880,17880,17880,17880,0
|
|
20240116,165000,1532571040,17880,17880,17880,17880,0
|
|
20240116,164900,1532571040,17880,17880,17880,17880,0
|
|
20240116,164800,1532571040,17880,17880,17880,17880,0
|
|
20240116,164700,1532571040,17880,17880,17880,17880,0
|
|
20240116,164600,1532571040,17880,17880,17880,17880,0
|
|
20240116,164500,1532571040,17880,17880,17880,17880,0
|
|
20240116,164400,1532571040,17880,17880,17880,17880,0
|
|
20240116,164300,1532571040,17880,17880,17880,17880,0
|
|
20240116,164200,1532571040,17880,17880,17880,17880,0
|
|
20240116,164100,1532571040,17880,17880,17880,17880,0
|
|
20240116,164000,1532571040,17880,17880,17880,17880,0
|
|
20240116,163900,1532571040,17880,17880,17880,17880,0
|
|
20240116,163800,1532571040,17880,17880,17880,17880,0
|
|
20240116,163700,1532571040,17880,17880,17880,17880,0
|
|
20240116,163600,1532571040,17880,17880,17880,17880,0
|
|
20240116,163500,1532571040,17880,17880,17880,17880,0
|
|
20240116,163400,1532571040,17880,17880,17880,17880,0
|
|
20240116,163300,1532571040,17880,17880,17880,17880,0
|
|
20240116,163200,1532571040,17880,17880,17880,17880,0
|
|
20240116,163100,1532571040,17880,17880,17880,17880,0
|
|
20240116,163000,1532571040,17880,17880,17880,17880,0
|
|
20240116,162900,1532571040,17880,17880,17880,17880,0
|
|
20240116,162800,1532571040,17880,17880,17880,17880,0
|
|
20240116,162700,1532571040,17880,17880,17880,17880,0
|
|
20240116,162600,1532571040,17880,17880,17880,17880,0
|
|
20240116,162500,1532571040,17880,17880,17880,17880,0
|
|
20240116,162400,1532571040,17880,17880,17880,17880,0
|
|
20240116,162300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,162200,1532571040,17880,17880,17880,17880,0
|
|
20240116,162100,1532571040,17880,17880,17880,17880,0
|
|
20240116,162000,1532571040,17880,17880,17880,17880,0
|
|
20240116,161900,1532571040,17880,17880,17880,17880,0
|
|
20240116,161800,1532571040,17880,17880,17880,17880,0
|
|
20240116,161700,1532571040,17880,17880,17880,17880,0
|
|
20240116,161600,1532571040,17880,17880,17880,17880,0
|
|
20240116,161500,1532571040,17880,17880,17880,17880,0
|
|
20240116,161400,1532571040,17880,17880,17880,17880,0
|
|
20240116,161300,1532571040,17880,17880,17880,17880,0
|
|
20240116,161200,1532571040,17880,17880,17880,17880,0
|
|
20240116,161100,1532571040,17880,17880,17880,17880,0
|
|
20240116,161000,1532571040,17880,17880,17880,17880,0
|
|
20240116,160900,1532571040,17880,17880,17880,17880,0
|
|
20240116,160800,1532571040,17880,17880,17880,17880,0
|
|
20240116,160700,1532571040,17880,17880,17880,17880,0
|
|
20240116,160600,1532571040,17880,17880,17880,17880,0
|
|
20240116,160500,1532571040,17880,17880,17880,17880,0
|
|
20240116,160400,1532571040,17880,17880,17880,17880,0
|
|
20240116,160300,1532571040,17880,17880,17880,17880,0
|
|
20240116,160200,1532571040,17880,17880,17880,17880,0
|
|
20240116,160100,1532571040,17880,17880,17880,17880,0
|
|
20240116,160000,1532571040,17880,17880,17880,17880,0
|
|
20240116,155900,1532571040,17880,17880,17880,17880,0
|
|
20240116,155800,1532571040,17880,17880,17880,17880,0
|
|
20240116,155700,1532571040,17880,17880,17880,17880,0
|
|
20240116,155600,1532571040,17880,17880,17880,17880,0
|
|
20240116,155500,1532571040,17880,17880,17880,17880,0
|
|
20240116,155400,1532571040,17880,17880,17880,17880,0
|
|
20240116,155300,1532571040,17880,17880,17880,17880,1791
|
|
20240116,155200,1532571040,17880,17880,17880,17880,0
|
|
20240116,155100,1532571040,17880,17880,17880,17880,0
|
|
20240116,155000,1532571040,17880,17880,17880,17880,0
|
|
20240116,154900,1532571040,17880,17880,17880,17880,0
|
|
20240116,154800,1532571040,17880,17880,17880,17880,0
|
|
20240116,154700,1532571040,17880,17880,17880,17880,0
|
|
20240116,154600,1532571040,17880,17880,17880,17880,0
|
|
20240116,154500,1532571040,17880,17880,17880,17880,0
|
|
20240116,154400,1532571040,17880,17880,17880,17880,0
|
|
20240116,154300,1532571040,17880,17880,17880,17880,0
|
|
20240116,154200,1532571040,17880,17880,17880,17880,0
|
|
20240116,154100,1532571040,17880,17880,17880,17880,0
|
|
20240116,154000,1532571040,17880,17880,17880,17880,0
|
|
20240116,153900,1532571040,17880,17880,17880,17880,0
|
|
20240116,153800,1532571040,17880,17880,17880,17880,0
|
|
20240116,153700,1532571040,17880,17880,17880,17880,0
|
|
20240116,153600,1532571040,17880,17880,17880,17880,0
|
|
20240116,153500,1532571040,17880,17880,17880,17880,0
|
|
20240116,153400,1532571040,17880,17880,17880,17880,0
|
|
20240116,153300,1532571040,17880,17880,17880,17880,0
|
|
20240116,153200,1532571040,17880,17880,17880,17880,0
|
|
20240116,153100,1532571040,17880,17880,17880,17880,0
|
|
20240116,153000,1532571040,17880,17880,17880,17880,1791
|
|
20240116,152900,1500547960,17920,17920,17920,17920,0
|
|
20240116,152800,1500547960,17920,17920,17920,17920,0
|
|
20240116,152700,1500547960,17920,17920,17920,17920,0
|
|
20240116,152600,1500547960,17920,17920,17920,17920,0
|
|
20240116,152500,1500547960,17920,17920,17920,17920,0
|
|
20240116,152400,1500547960,17920,17920,17920,17920,0
|
|
20240116,152300,1500547960,17920,17920,17920,17920,0
|
|
20240116,152200,1500547960,17920,17920,17920,17920,0
|
|
20240116,152100,1500547960,17920,17920,17920,17920,0
|
|
20240116,152000,1500547960,17920,17920,17920,17920,0
|
|
20240116,151900,1500547960,17920,17900,17920,17900,592
|
|
20240116,151800,1489945790,17910,17910,17910,17900,403
|
|
20240116,151700,1482729760,17900,17910,17910,17900,1392
|
|
20240116,151600,1457812460,17910,17890,17910,17890,139
|
|
20240116,151500,1455323640,17890,17900,17910,17890,188
|
|
20240116,151400,1451958560,17910,17880,17910,17880,1020
|
|
20240116,151300,1433695980,17910,17890,17910,17890,221
|
|
20240116,151200,1429739470,17870,17880,17890,17870,532
|
|
20240116,151100,1420229290,17880,17880,17880,17870,226
|
|
20240116,151000,1416189630,17880,17880,17880,17880,168
|
|
20240116,150900,1413185790,17930,17930,17930,17920,845
|
|
20240116,150800,1398036020,17930,17870,17930,17870,1785
|
|
20240116,150700,1366096400,17850,17810,17860,17800,1347
|
|
20240116,150600,1342082820,17810,17810,17810,17810,40
|
|
20240116,150500,1341370420,17800,17810,17810,17800,117
|
|
20240116,150400,1339287700,17810,17770,17810,17770,424
|
|
20240116,150300,1331745480,17760,17760,17770,17760,34
|
|
20240116,150200,1331141620,17770,17770,17770,17760,35
|
|
20240116,150100,1330519970,17760,17770,17770,17760,324
|
|
20240116,150000,1324762730,17770,17770,17770,17760,128
|
|
20240116,145900,1322488870,17770,17760,17770,17760,73
|
|
20240116,145800,1321192080,17770,17750,17770,17750,31
|
|
20240116,145700,1320641810,17770,17750,17770,17750,22
|
|
20240116,145600,1320251270,17750,17750,17750,17750,81
|
|
20240116,145500,1318813520,17730,17730,17750,17730,555
|
|
20240116,145400,1308968130,17750,17750,17750,17750,0
|
|
20240116,145300,1308968130,17750,17730,17750,17730,101
|
|
20240116,145200,1307177380,17750,17730,17750,17730,40
|
|
20240116,145100,1306468140,17730,17730,17730,17730,327
|
|
20240116,145000,1300670430,17750,17750,17750,17750,0
|
|
20240116,144900,1300670430,17750,17750,17750,17730,112
|
|
20240116,144800,1298683450,17750,17740,17750,17730,94
|
|
20240116,144700,1297015760,17750,17750,17750,17750,16
|
|
20240116,144600,1296731760,17770,17770,17770,17770,2
|
|
20240116,144500,1296696220,17770,17770,17770,17770,40
|
|
20240116,144400,1295985420,17770,17770,17770,17770,63
|
|
20240116,144300,1294865910,17730,17730,17730,17730,3
|
|
20240116,144200,1294812720,17780,17780,17780,17780,19
|
|
20240116,144100,1294474900,17780,17780,17780,17780,0
|
|
20240116,144000,1294474900,17780,17780,17780,17780,30
|
|
20240116,143900,1293941500,17790,17790,17790,17790,1
|
|
20240116,143800,1293923710,17790,17790,17790,17710,226
|
|
20240116,143700,1289912850,17780,17780,17790,17780,73
|
|
20240116,143600,1288614900,17700,17710,17710,17700,443
|
|
20240116,143500,1280773700,17790,17710,17800,17700,184
|
|
20240116,143400,1277513930,17710,17710,17710,17710,4
|
|
20240116,143300,1277443090,17790,17700,17800,17700,9
|
|
20240116,143200,1277283600,17700,17720,17720,17700,350
|
|
20240116,143100,1271085230,17810,17760,17810,17710,1001
|
|
20240116,143000,1253341540,17760,17760,17760,17760,234
|
|
20240116,142900,1249185700,17770,17820,17820,17770,2
|
|
20240116,142800,1249150110,17820,17800,17820,17760,128
|
|
20240116,142700,1246872550,17800,17800,17800,17760,905
|
|
20240116,142600,1230791240,17770,17800,17820,17770,334
|
|
20240116,142500,1224850310,17820,17820,17820,17820,0
|
|
20240116,142400,1224850310,17820,17800,17820,17800,78
|
|
20240116,142300,1223461450,17800,17790,17800,17790,52
|
|
20240116,142200,1222536350,17790,17790,17790,17790,14
|
|
20240116,142100,1222287290,17810,17810,17810,17810,0
|
|
20240116,142000,1222287290,17810,17810,17810,17810,0
|
|
20240116,141900,1222287290,17810,17810,17810,17810,0
|
|
20240116,141800,1222287290,17810,17820,17820,17810,53
|
|
20240116,141700,1221342840,17820,17790,17820,17780,86
|
|
20240116,141600,1219813710,17820,17820,17820,17820,1
|
|
20240116,141500,1219795890,17780,17780,17780,17780,0
|
|
20240116,141400,1219795890,17780,17830,17830,17780,56
|
|
20240116,141300,1218797710,17830,17830,17830,17830,50
|
|
20240116,141200,1217906210,17830,17830,17830,17830,166
|
|
20240116,141100,1214946430,17830,17830,17830,17830,0
|
|
20240116,141000,1214946430,17830,17830,17830,17830,0
|
|
20240116,140900,1214946430,17830,17830,17830,17830,0
|
|
20240116,140800,1214946430,17830,17800,17830,17800,100
|
|
20240116,140700,1213163730,17830,17830,17830,17830,140
|
|
20240116,140600,1210667530,17830,17830,17830,17830,8
|
|
20240116,140500,1210524890,17830,17830,17830,17830,1
|
|
20240116,140400,1210507060,17770,17780,17780,17770,350
|
|
20240116,140300,1204286510,17830,17830,17830,17830,2
|
|
20240116,140200,1204250850,17770,17770,17830,17770,188
|
|
20240116,140100,1200899110,17830,17820,17830,17820,281
|
|
20240116,140000,1195891360,17780,17780,17780,17780,101
|
|
20240116,135900,1194095580,17820,17810,17820,17810,2
|
|
20240116,135800,1194059950,17810,17810,17810,17810,0
|
|
20240116,135700,1194059950,17810,17810,17810,17810,0
|
|
20240116,135600,1194059950,17810,17820,17820,17810,101
|
|
20240116,135500,1192261130,17800,17820,17820,17800,16
|
|
20240116,135400,1191976230,17820,17820,17820,17820,60
|
|
20240116,135300,1190907030,17820,17800,17820,17800,19
|
|
20240116,135200,1190568670,17800,17800,17800,17800,1
|
|
20240116,135100,1190550870,17770,17770,17770,17770,4
|
|
20240116,135000,1190479790,17820,17820,17820,17820,0
|
|
20240116,134900,1190479790,17820,17760,17820,17760,48
|
|
20240116,134800,1189627250,17830,17830,17830,17830,0
|
|
20240116,134700,1189627250,17830,17760,17830,17730,117
|
|
20240116,134600,1187551670,17730,17730,17730,17730,131
|
|
20240116,134500,1185229040,17730,17740,17750,17700,777
|
|
20240116,134400,1171462740,17750,17750,17750,17750,86
|
|
20240116,134300,1169936240,17760,17770,17770,17760,366
|
|
20240116,134200,1163433320,17780,17830,17830,17780,104
|
|
20240116,134100,1161583980,17790,17790,17790,17790,100
|
|
20240116,134000,1159804980,17830,17830,17830,17830,5
|
|
20240116,133900,1159715830,17830,17830,17830,17830,9
|
|
20240116,133800,1159555360,17790,17830,17830,17790,26
|
|
20240116,133700,1159092020,17830,17790,17830,17780,316
|
|
20240116,133600,1153470870,17830,17810,17830,17790,202
|
|
20240116,133500,1149874910,17840,17810,17840,17810,103
|
|
20240116,133400,1148040440,17840,17840,17840,17840,0
|
|
20240116,133300,1148040440,17840,17840,17840,17840,0
|
|
20240116,133200,1148040440,17840,17840,17840,17840,38
|
|
20240116,133100,1147362520,17840,17840,17840,17840,10
|
|
20240116,133000,1147184120,17840,17800,17840,17800,71
|
|
20240116,132900,1145920280,17850,17850,17850,17850,0
|
|
20240116,132800,1145920280,17850,17850,17850,17850,1
|
|
20240116,132700,1145902430,17800,17850,17850,17800,298
|
|
20240116,132600,1140595300,17850,17850,17850,17850,0
|
|
20240116,132500,1140595300,17850,17850,17850,17850,15
|
|
20240116,132400,1140327550,17850,17850,17850,17850,1
|
|
20240116,132300,1140309700,17810,17850,17850,17810,68
|
|
20240116,132200,1139096100,17860,17850,17860,17850,19
|
|
20240116,132100,1138756800,17810,17830,17830,17810,141
|
|
20240116,132000,1136244390,17860,17860,17860,17860,0
|
|
20240116,131900,1136244390,17860,17860,17860,17860,11
|
|
20240116,131800,1136047930,17860,17860,17860,17860,109
|
|
20240116,131700,1134101190,17860,17860,17860,17860,0
|
|
20240116,131600,1134101190,17860,17860,17860,17860,56
|
|
20240116,131500,1133101030,17830,17830,17830,17830,1
|
|
20240116,131400,1133083200,17870,17860,17870,17860,20
|
|
20240116,131300,1132725860,17870,17870,17870,17870,2
|
|
20240116,131200,1132690120,17800,17800,17810,17800,309
|
|
20240116,131100,1127187260,17800,17800,17800,17800,0
|
|
20240116,131000,1127187260,17800,17800,17800,17800,3
|
|
20240116,130900,1127133860,17810,17810,17810,17810,0
|
|
20240116,130800,1127133860,17810,17810,17810,17810,60
|
|
20240116,130700,1126065260,17810,17810,17810,17810,1
|
|
20240116,130600,1126047450,17810,17810,17810,17810,0
|
|
20240116,130500,1126047450,17810,17810,17810,17810,10
|
|
20240116,130400,1125869350,17800,17800,17800,17800,0
|
|
20240116,130300,1125869350,17800,17800,17800,17800,74
|
|
20240116,130200,1124552150,17800,17800,17800,17800,164
|
|
20240116,130100,1121632950,17810,17810,17810,17810,91
|
|
20240116,130000,1120012240,17810,17810,17810,17810,0
|
|
20240116,125900,1120012240,17810,17810,17810,17810,2
|
|
20240116,125800,1119976620,17820,17820,17820,17810,526
|
|
20240116,125700,1110604520,17810,17820,17820,17810,125
|
|
20240116,125600,1108378250,17820,17820,17820,17820,50
|
|
20240116,125500,1107487250,17820,17820,17820,17820,10
|
|
20240116,125400,1107309050,17830,17850,17860,17830,775
|
|
20240116,125300,1093485050,17850,17870,17870,17850,12
|
|
20240116,125200,1093270810,17870,17870,17870,17870,72
|
|
20240116,125100,1091984170,17870,17870,17870,17870,0
|
|
20240116,125000,1091984170,17870,17850,17870,17850,74
|
|
20240116,124900,1090661810,17850,17850,17850,17850,2
|
|
20240116,124800,1090626110,17870,17870,17870,17870,140
|
|
20240116,124700,1088124310,17870,17870,17870,17870,2
|
|
20240116,124600,1088088570,17830,17830,17830,17830,14
|
|
20240116,124500,1087838950,17830,17830,17870,17830,71
|
|
20240116,124400,1086572980,17830,17830,17830,17830,56
|
|
20240116,124300,1085574500,17830,17830,17880,17830,58
|
|
20240116,124200,1084540260,17830,17830,17830,17830,42
|
|
20240116,124100,1083791400,17880,17830,17880,17830,45
|
|
20240116,124000,1082988900,17830,17870,17880,17830,1538
|
|
20240116,123900,1055500960,17880,17830,17880,17830,156
|
|
20240116,123800,1052713790,17830,17870,17870,17830,20
|
|
20240116,123700,1052356970,17840,17840,17840,17840,45
|
|
20240116,123600,1051554170,17870,17870,17870,17870,52
|
|
20240116,123500,1050624930,17870,17820,17870,17820,68
|
|
20240116,123400,1049410690,17830,17840,17840,17830,2
|
|
20240116,123300,1049375020,17850,17850,17850,17850,1
|
|
20240116,123200,1049357170,17850,17850,17850,17850,10
|
|
20240116,123100,1049178670,17860,17860,17860,17860,0
|
|
20240116,123000,1049178670,17860,17860,17860,17860,14
|
|
20240116,122900,1048928630,17860,17860,17860,17860,2
|
|
20240116,122800,1048892910,17820,17860,17860,17820,2
|
|
20240116,122700,1048857230,17860,17850,17860,17850,469
|
|
20240116,122600,1040485330,17850,17840,17850,17800,132
|
|
20240116,122500,1038130510,17840,17840,17840,17840,149
|
|
20240116,122400,1035472350,17790,17790,17790,17790,0
|
|
20240116,122300,1035472350,17790,17840,17840,17790,4
|
|
20240116,122200,1035401140,17790,17840,17840,17790,4
|
|
20240116,122100,1035329880,17780,17850,17850,17780,46
|
|
20240116,122000,1034510820,17840,17830,17840,17830,103
|
|
20240116,121900,1032673350,17840,17840,17840,17840,10
|
|
20240116,121800,1032494950,17840,17800,17840,17800,956
|
|
20240116,121700,1015467140,17800,17800,17800,17800,0
|
|
20240116,121600,1015467140,17800,17800,17800,17800,0
|
|
20240116,121500,1015467140,17800,17800,17800,17800,63
|
|
20240116,121400,1014345740,17810,17810,17810,17810,0
|
|
20240116,121300,1014345740,17810,17770,17810,17760,44
|
|
20240116,121200,1013563880,17810,17810,17810,17810,20
|
|
20240116,121100,1013207680,17810,17810,17810,17810,0
|
|
20240116,121000,1013207680,17810,17750,17810,17750,11
|
|
20240116,120900,1013011830,17750,17810,17810,17750,322
|
|
20240116,120800,1007295210,17750,17750,17750,17750,0
|
|
20240116,120700,1007295210,17750,17750,17750,17750,0
|
|
20240116,120600,1007295210,17750,17750,17750,17750,0
|
|
20240116,120500,1007295210,17750,17760,17760,17750,32
|
|
20240116,120400,1006727090,17760,17760,17760,17760,0
|
|
20240116,120300,1006727090,17760,17760,17760,17760,47
|
|
20240116,120200,1005892370,17810,17810,17820,17810,101
|
|
20240116,120100,1004093050,17810,17800,17810,17800,116
|
|
20240116,120000,1002027780,17750,17770,17770,17750,45
|
|
20240116,115900,1001228550,17760,17770,17770,17760,137
|
|
20240116,115800,998794950,17800,17770,17800,17770,2
|
|
20240116,115700,998759380,17770,17770,17770,17770,551
|
|
20240116,115600,988968110,17770,17780,17790,17770,115
|
|
20240116,115500,986923860,17780,17790,17790,17780,200
|
|
20240116,115400,983367170,17800,17800,17800,17790,151
|
|
20240116,115300,980679870,17810,17810,17810,17810,5
|
|
20240116,115200,980590820,17820,17820,17820,17820,63
|
|
20240116,115100,979468160,17810,17830,17830,17810,48
|
|
20240116,115000,978612560,17830,17830,17830,17830,1
|
|
20240116,114900,978594730,17810,17820,17820,17810,51
|
|
20240116,114800,977686270,17840,17840,17840,17840,0
|
|
20240116,114700,977686270,17840,17840,17840,17840,1
|
|
20240116,114600,977668430,17810,17810,17810,17810,4
|
|
20240116,114500,977597190,17840,17810,17840,17810,13
|
|
20240116,114400,977365630,17800,17840,17840,17800,1339
|
|
20240116,114300,953515940,17850,17850,17850,17850,16
|
|
20240116,114200,953230340,17850,17850,17850,17840,130
|
|
20240116,114100,950909940,17850,17850,17850,17840,62
|
|
20240116,114000,949803680,17850,17850,17850,17850,15
|
|
20240116,113900,949535930,17850,17850,17850,17850,0
|
|
20240116,113800,949535930,17850,17850,17850,17850,16
|
|
20240116,113700,949250330,17850,17850,17850,17850,0
|
|
20240116,113600,949250330,17850,17850,17850,17850,15
|
|
20240116,113500,948982580,17850,17850,17850,17850,0
|
|
20240116,113400,948982580,17850,17820,17850,17820,502
|
|
20240116,113300,940036880,17820,17850,17850,17820,3
|
|
20240116,113200,939983360,17820,17810,17850,17810,28
|
|
20240116,113100,939484490,17810,17850,17850,17810,173
|
|
20240116,113000,936403320,17820,17810,17850,17810,46
|
|
20240116,112900,935583870,17850,17850,17850,17850,57
|
|
20240116,112800,934566420,17800,17850,17850,17800,167
|
|
20240116,112700,931592490,17850,17840,17850,17840,17
|
|
20240116,112600,931289190,17820,17860,17860,17820,20
|
|
20240116,112500,930932750,17830,17860,17860,17830,151
|
|
20240116,112400,928239970,17870,17860,17870,17830,378
|
|
20240116,112300,921496310,17870,17860,17870,17860,117
|
|
20240116,112200,919405570,17870,17870,17870,17870,33
|
|
20240116,112100,918815860,17870,17870,17870,17870,10
|
|
20240116,112000,918637160,17880,17880,17880,17880,57
|
|
20240116,111900,917618000,17880,17860,17880,17850,9
|
|
20240116,111800,917457240,17880,17880,17880,17850,123
|
|
20240116,111700,915258030,17880,17870,17880,17870,49
|
|
20240116,111600,914382380,17840,17870,17870,17840,543
|
|
20240116,111500,904685330,17870,17870,17870,17870,10
|
|
20240116,111400,904506630,17880,17880,17890,17840,247
|
|
20240116,111300,900095920,17890,17890,17890,17890,0
|
|
20240116,111200,900095920,17890,17860,17890,17860,259
|
|
20240116,111100,895465370,17840,17830,17860,17830,253
|
|
20240116,111000,890951820,17840,17830,17840,17830,433
|
|
20240116,110900,883227480,17830,17830,17840,17830,110
|
|
20240116,110800,881266140,17830,17810,17830,17810,82
|
|
20240116,110700,879804980,17810,17800,17810,17800,44
|
|
20240116,110600,879021470,17800,17800,17800,17800,90
|
|
20240116,110500,877419470,17800,17790,17800,17790,96
|
|
20240116,110400,875711300,17790,17790,17790,17790,251
|
|
20240116,110300,871246010,17790,17770,17790,17770,258
|
|
20240116,110200,866659840,17770,17760,17770,17760,21
|
|
20240116,110100,866286780,17760,17750,17760,17750,119
|
|
20240116,110000,864174140,17750,17750,17750,17750,81
|
|
20240116,105900,862736390,17750,17730,17750,17730,20
|
|
20240116,105800,862381770,17740,17740,17750,17740,120
|
|
20240116,105700,860252450,17740,17750,17750,17720,159
|
|
20240116,105600,857432650,17750,17740,17750,17740,22
|
|
20240116,105500,857042210,17740,17740,17740,17740,14
|
|
20240116,105400,856793850,17750,17740,17750,17740,231
|
|
20240116,105300,852695880,17710,17740,17740,17710,2
|
|
20240116,105200,852660430,17730,17730,17730,17730,55
|
|
20240116,105100,851685280,17710,17710,17710,17700,182
|
|
20240116,105000,848463060,17710,17700,17710,17700,42
|
|
20240116,104900,847719370,17700,17700,17700,17690,154
|
|
20240116,104800,844993620,17700,17700,17700,17700,190
|
|
20240116,104700,841630620,17700,17700,17700,17700,300
|
|
20240116,104600,836320620,17700,17700,17700,17700,0
|
|
20240116,104500,836320620,17700,17700,17700,17700,41
|
|
20240116,104400,835594920,17700,17640,17700,17640,561
|
|
20240116,104300,825689880,17650,17660,17660,17650,67
|
|
20240116,104200,824507180,17660,17660,17660,17660,10
|
|
20240116,104100,824330580,17660,17700,17700,17660,177
|
|
20240116,104000,821204210,17670,17670,17670,17670,70
|
|
20240116,103900,819967310,17670,17670,17670,17670,15
|
|
20240116,103800,819702260,17700,17700,17700,17700,0
|
|
20240116,103700,819702260,17700,17700,17700,17700,0
|
|
20240116,103600,819702260,17700,17700,17700,17700,2
|
|
20240116,103500,819666860,17700,17700,17700,17700,0
|
|
20240116,103400,819666860,17700,17700,17700,17700,2
|
|
20240116,103300,819631460,17630,17640,17700,17630,616
|
|
20240116,103200,808757090,17620,17620,17620,17620,0
|
|
20240116,103100,808757090,17620,17630,17650,17620,59
|
|
20240116,103000,807716890,17620,17590,17620,17590,72
|
|
20240116,102900,806450090,17580,17590,17590,17580,149
|
|
20240116,102800,803830520,17580,17580,17580,17580,10
|
|
20240116,102700,803654720,17590,17590,17600,17580,619
|
|
20240116,102600,792771850,17600,17600,17600,17600,15
|
|
20240116,102500,792507850,17620,17580,17620,17580,22
|
|
20240116,102400,792121010,17580,17620,17620,17580,476
|
|
20240116,102300,783747280,17630,17630,17630,17630,15
|
|
20240116,102200,783482830,17640,17650,17650,17640,12
|
|
20240116,102100,783271130,17620,17630,17630,17610,291
|
|
20240116,102000,778145790,17650,17640,17650,17640,2
|
|
20240116,101900,778110500,17610,17620,17620,17610,339
|
|
20240116,101800,772140280,17650,17650,17650,17650,6
|
|
20240116,101700,772034380,17650,17650,17650,17650,109
|
|
20240116,101600,770110530,17650,17570,17650,17560,178
|
|
20240116,101500,766977240,17650,17600,17650,17600,474
|
|
20240116,101400,758634710,17600,17600,17600,17600,56
|
|
20240116,101300,757649110,17600,17600,17600,17520,50
|
|
20240116,101200,756772870,17600,17560,17600,17520,390
|
|
20240116,101100,749923610,17520,17560,17560,17520,173
|
|
20240116,101000,746890410,17510,17560,17560,17510,12
|
|
20240116,100900,746680190,17560,17560,17560,17550,335
|
|
20240116,100800,740798500,17500,17440,17500,17440,330
|
|
20240116,100700,735039640,17420,17460,17460,17420,628
|
|
20240116,100600,724087900,17450,17470,17470,17450,390
|
|
20240116,100500,717276900,17470,17490,17500,17470,707
|
|
20240116,100400,704918360,17500,17500,17510,17500,1699
|
|
20240116,100300,675185070,17500,17510,17510,17500,419
|
|
20240116,100200,667851420,17500,17500,17500,17500,0
|
|
20240116,100100,667851420,17500,17510,17520,17500,175
|
|
20240116,100000,664787420,17510,17520,17520,17510,111
|
|
20240116,095900,662843500,17510,17550,17590,17510,545
|
|
20240116,095800,653295530,17550,17550,17600,17510,412
|
|
20240116,095700,646070420,17550,17550,17550,17550,207
|
|
20240116,095600,642437570,17540,17540,17550,17510,766
|
|
20240116,095500,629007900,17540,17590,17590,17540,558
|
|
20240116,095400,619207330,17600,17600,17600,17600,31
|
|
20240116,095300,618661730,17630,17620,17630,17580,1181
|
|
20240116,095200,597874690,17630,17660,17660,17620,1872
|
|
20240116,095100,564842750,17660,17740,17740,17660,363
|
|
20240116,095000,558431570,17700,17660,17700,17660,105
|
|
20240116,094900,556575110,17650,17680,17680,17650,286
|
|
20240116,094800,551523940,17670,17670,17680,17660,122
|
|
20240116,094700,549369020,17680,17670,17680,17670,190
|
|
20240116,094600,546011280,17680,17680,17680,17670,274
|
|
20240116,094500,541169430,17670,17680,17680,17670,61
|
|
20240116,094400,540091250,17670,17740,17740,17670,58
|
|
20240116,094300,539066180,17670,17740,17740,17660,383
|
|
20240116,094200,532301260,17650,17690,17740,17650,1043
|
|
20240116,094100,513881990,17680,17710,17710,17680,1099
|
|
20240116,094000,494437930,17710,17700,17710,17700,352
|
|
20240116,093900,488206010,17710,17750,17750,17710,1748
|
|
20240116,093800,457194080,17750,17770,17770,17750,1258
|
|
20240116,093700,434853450,17770,17780,17780,17770,723
|
|
20240116,093600,422005730,17780,17840,17840,17780,933
|
|
20240116,093500,405407250,17810,17830,17830,17810,1426
|
|
20240116,093400,380004640,17840,17840,17870,17820,204
|
|
20240116,093300,376367500,17870,17850,17870,17840,176
|
|
20240116,093200,373227210,17890,17890,17890,17880,23
|
|
20240116,093100,372815840,17890,17890,17890,17890,119
|
|
20240116,093000,370686930,17890,17820,17890,17820,323
|
|
20240116,092900,364917710,17870,17820,17870,17820,62
|
|
20240116,092800,363812270,17870,17870,17870,17870,15
|
|
20240116,092700,363544220,17880,17880,17880,17880,0
|
|
20240116,092600,363544220,17880,17820,17880,17800,377
|
|
20240116,092500,356830440,17880,17880,17880,17880,32
|
|
20240116,092400,356258280,17810,17800,17880,17800,144
|
|
20240116,092300,353694570,17810,17820,17890,17810,2149
|
|
20240116,092200,315417890,17820,17890,17900,17820,371
|
|
20240116,092100,308798950,17890,17860,17900,17850,283
|
|
20240116,092000,303746120,17860,17900,17900,17860,164
|
|
20240116,091900,300816650,17860,17910,17910,17860,171
|
|
20240116,091800,297761590,17920,17920,17920,17890,181
|
|
20240116,091700,294520910,17900,17920,17920,17900,75
|
|
20240116,091600,293177610,17920,17900,17940,17900,335
|
|
20240116,091500,287176280,17900,17880,17900,17880,109
|
|
20240116,091400,285226830,17880,17820,17880,17810,1022
|
|
20240116,091300,267000370,17830,17830,17830,17830,6
|
|
20240116,091200,266893390,17830,17770,17840,17770,57
|
|
20240116,091100,265877520,17770,17860,17860,17770,224
|
|
20240116,091000,261890980,17860,17880,17880,17770,263
|
|
20240116,090900,257207510,17880,17890,17890,17880,33
|
|
20240116,090800,256617220,17890,17760,17890,17710,712
|
|
20240116,090700,243968590,17780,17700,17800,17700,288
|
|
20240116,090600,238869240,17700,17770,17800,17680,2182
|
|
20240116,090500,200192760,17870,17850,17870,17750,416
|
|
20240116,090400,192769220,17850,17840,17850,17740,113
|
|
20240116,090300,190754780,17840,17750,17840,17700,1379
|
|
20240116,090200,166316500,17800,17800,17890,17750,1488
|
|
20240116,090100,139873350,17800,17810,17900,17800,2496
|
|
20240116,090000,95417720,17820,17900,17910,17820,5178
|