596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185300,988663070,16890,16890,16890,16890,1013
|
|
20240118,185200,988663070,16890,16890,16890,16890,0
|
|
20240118,185100,988663070,16890,16890,16890,16890,0
|
|
20240118,185000,988663070,16890,16890,16890,16890,0
|
|
20240118,184900,988663070,16890,16890,16890,16890,0
|
|
20240118,184800,988663070,16890,16890,16890,16890,0
|
|
20240118,184700,988663070,16890,16890,16890,16890,0
|
|
20240118,184600,988663070,16890,16890,16890,16890,0
|
|
20240118,184500,988663070,16890,16890,16890,16890,0
|
|
20240118,184400,988663070,16890,16890,16890,16890,0
|
|
20240118,184300,988663070,16890,16890,16890,16890,0
|
|
20240118,184200,988663070,16890,16890,16890,16890,0
|
|
20240118,184100,988663070,16890,16890,16890,16890,0
|
|
20240118,184000,988663070,16890,16890,16890,16890,0
|
|
20240118,183900,988663070,16890,16890,16890,16890,0
|
|
20240118,183800,988663070,16890,16890,16890,16890,0
|
|
20240118,183700,988663070,16890,16890,16890,16890,0
|
|
20240118,183600,988663070,16890,16890,16890,16890,0
|
|
20240118,183500,988663070,16890,16890,16890,16890,0
|
|
20240118,183400,988663070,16890,16890,16890,16890,0
|
|
20240118,183300,988663070,16890,16890,16890,16890,0
|
|
20240118,183200,988663070,16890,16890,16890,16890,0
|
|
20240118,183100,988663070,16890,16890,16890,16890,0
|
|
20240118,183000,988663070,16890,16890,16890,16890,0
|
|
20240118,182900,988663070,16890,16890,16890,16890,0
|
|
20240118,182800,988663070,16890,16890,16890,16890,0
|
|
20240118,182700,988663070,16890,16890,16890,16890,0
|
|
20240118,182600,988663070,16890,16890,16890,16890,0
|
|
20240118,182500,988663070,16890,16890,16890,16890,0
|
|
20240118,182400,988663070,16890,16890,16890,16890,0
|
|
20240118,182300,988663070,16890,16890,16890,16890,1013
|
|
20240118,182200,988663070,16890,16890,16890,16890,0
|
|
20240118,182100,988663070,16890,16890,16890,16890,0
|
|
20240118,182000,988663070,16890,16890,16890,16890,0
|
|
20240118,181900,988663070,16890,16890,16890,16890,0
|
|
20240118,181800,988663070,16890,16890,16890,16890,0
|
|
20240118,181700,988663070,16890,16890,16890,16890,0
|
|
20240118,181600,988663070,16890,16890,16890,16890,0
|
|
20240118,181500,988663070,16890,16890,16890,16890,0
|
|
20240118,181400,988663070,16890,16890,16890,16890,0
|
|
20240118,181300,988663070,16890,16890,16890,16890,0
|
|
20240118,181200,988663070,16890,16890,16890,16890,0
|
|
20240118,181100,988663070,16890,16890,16890,16890,0
|
|
20240118,181000,988663070,16890,16890,16890,16890,0
|
|
20240118,180900,988663070,16890,16890,16890,16890,0
|
|
20240118,180800,988663070,16890,16890,16890,16890,0
|
|
20240118,180700,988663070,16890,16890,16890,16890,0
|
|
20240118,180600,988663070,16890,16890,16890,16890,0
|
|
20240118,180500,988663070,16890,16890,16890,16890,0
|
|
20240118,180400,988663070,16890,16890,16890,16890,0
|
|
20240118,180300,988663070,16890,16890,16890,16890,0
|
|
20240118,180200,988663070,16890,16890,16890,16890,0
|
|
20240118,180100,988663070,16890,16890,16890,16890,0
|
|
20240118,180000,988663070,16890,16890,16890,16890,0
|
|
20240118,175900,988663070,16890,16890,16890,16890,0
|
|
20240118,175800,988663070,16890,16890,16890,16890,0
|
|
20240118,175700,988663070,16890,16890,16890,16890,0
|
|
20240118,175600,988663070,16890,16890,16890,16890,0
|
|
20240118,175500,988663070,16890,16890,16890,16890,0
|
|
20240118,175400,988663070,16890,16890,16890,16890,0
|
|
20240118,175300,988663070,16890,16890,16890,16890,1013
|
|
20240118,175200,988663070,16890,16890,16890,16890,0
|
|
20240118,175100,988663070,16890,16890,16890,16890,0
|
|
20240118,175000,988663070,16890,16890,16890,16890,0
|
|
20240118,174900,988663070,16890,16890,16890,16890,0
|
|
20240118,174800,988663070,16890,16890,16890,16890,0
|
|
20240118,174700,988663070,16890,16890,16890,16890,0
|
|
20240118,174600,988663070,16890,16890,16890,16890,0
|
|
20240118,174500,988663070,16890,16890,16890,16890,0
|
|
20240118,174400,988663070,16890,16890,16890,16890,0
|
|
20240118,174300,988663070,16890,16890,16890,16890,0
|
|
20240118,174200,988663070,16890,16890,16890,16890,0
|
|
20240118,174100,988663070,16890,16890,16890,16890,0
|
|
20240118,174000,988663070,16890,16890,16890,16890,0
|
|
20240118,173900,988663070,16890,16890,16890,16890,0
|
|
20240118,173800,988663070,16890,16890,16890,16890,0
|
|
20240118,173700,988663070,16890,16890,16890,16890,0
|
|
20240118,173600,988663070,16890,16890,16890,16890,0
|
|
20240118,173500,988663070,16890,16890,16890,16890,0
|
|
20240118,173400,988663070,16890,16890,16890,16890,0
|
|
20240118,173300,988663070,16890,16890,16890,16890,0
|
|
20240118,173200,988663070,16890,16890,16890,16890,0
|
|
20240118,173100,988663070,16890,16890,16890,16890,0
|
|
20240118,173000,988663070,16890,16890,16890,16890,0
|
|
20240118,172900,988663070,16890,16890,16890,16890,0
|
|
20240118,172800,988663070,16890,16890,16890,16890,0
|
|
20240118,172700,988663070,16890,16890,16890,16890,0
|
|
20240118,172600,988663070,16890,16890,16890,16890,0
|
|
20240118,172500,988663070,16890,16890,16890,16890,0
|
|
20240118,172400,988663070,16890,16890,16890,16890,0
|
|
20240118,172300,988663070,16890,16890,16890,16890,1013
|
|
20240118,172200,988663070,16890,16890,16890,16890,0
|
|
20240118,172100,988663070,16890,16890,16890,16890,0
|
|
20240118,172000,988663070,16890,16890,16890,16890,0
|
|
20240118,171900,988663070,16890,16890,16890,16890,0
|
|
20240118,171800,988663070,16890,16890,16890,16890,0
|
|
20240118,171700,988663070,16890,16890,16890,16890,0
|
|
20240118,171600,988663070,16890,16890,16890,16890,0
|
|
20240118,171500,988663070,16890,16890,16890,16890,0
|
|
20240118,171400,988663070,16890,16890,16890,16890,0
|
|
20240118,171300,988663070,16890,16890,16890,16890,0
|
|
20240118,171200,988663070,16890,16890,16890,16890,0
|
|
20240118,171100,988663070,16890,16890,16890,16890,0
|
|
20240118,171000,988663070,16890,16890,16890,16890,0
|
|
20240118,170900,988663070,16890,16890,16890,16890,0
|
|
20240118,170800,988663070,16890,16890,16890,16890,0
|
|
20240118,170700,988663070,16890,16890,16890,16890,0
|
|
20240118,170600,988663070,16890,16890,16890,16890,0
|
|
20240118,170500,988663070,16890,16890,16890,16890,0
|
|
20240118,170400,988663070,16890,16890,16890,16890,0
|
|
20240118,170300,988663070,16890,16890,16890,16890,0
|
|
20240118,170200,988663070,16890,16890,16890,16890,0
|
|
20240118,170100,988663070,16890,16890,16890,16890,0
|
|
20240118,170000,988663070,16890,16890,16890,16890,0
|
|
20240118,165900,988663070,16890,16890,16890,16890,0
|
|
20240118,165800,988663070,16890,16890,16890,16890,0
|
|
20240118,165700,988663070,16890,16890,16890,16890,0
|
|
20240118,165600,988663070,16890,16890,16890,16890,0
|
|
20240118,165500,988663070,16890,16890,16890,16890,0
|
|
20240118,165400,988663070,16890,16890,16890,16890,0
|
|
20240118,165300,988663070,16890,16890,16890,16890,1013
|
|
20240118,165200,988663070,16890,16890,16890,16890,0
|
|
20240118,165100,988663070,16890,16890,16890,16890,0
|
|
20240118,165000,988663070,16890,16890,16890,16890,0
|
|
20240118,164900,988663070,16890,16890,16890,16890,0
|
|
20240118,164800,988663070,16890,16890,16890,16890,0
|
|
20240118,164700,988663070,16890,16890,16890,16890,0
|
|
20240118,164600,988663070,16890,16890,16890,16890,0
|
|
20240118,164500,988663070,16890,16890,16890,16890,0
|
|
20240118,164400,988663070,16890,16890,16890,16890,0
|
|
20240118,164300,988663070,16890,16890,16890,16890,0
|
|
20240118,164200,988663070,16890,16890,16890,16890,0
|
|
20240118,164100,988663070,16890,16890,16890,16890,0
|
|
20240118,164000,988663070,16890,16890,16890,16890,0
|
|
20240118,163900,988663070,16890,16890,16890,16890,0
|
|
20240118,163800,988663070,16890,16890,16890,16890,0
|
|
20240118,163700,988663070,16890,16890,16890,16890,0
|
|
20240118,163600,988663070,16890,16890,16890,16890,0
|
|
20240118,163500,988663070,16890,16890,16890,16890,0
|
|
20240118,163400,988663070,16890,16890,16890,16890,0
|
|
20240118,163300,988663070,16890,16890,16890,16890,0
|
|
20240118,163200,988663070,16890,16890,16890,16890,0
|
|
20240118,163100,988663070,16890,16890,16890,16890,0
|
|
20240118,163000,988663070,16890,16890,16890,16890,0
|
|
20240118,162900,988663070,16890,16890,16890,16890,0
|
|
20240118,162800,988663070,16890,16890,16890,16890,0
|
|
20240118,162700,988663070,16890,16890,16890,16890,0
|
|
20240118,162600,988663070,16890,16890,16890,16890,0
|
|
20240118,162500,988663070,16890,16890,16890,16890,0
|
|
20240118,162400,988663070,16890,16890,16890,16890,0
|
|
20240118,162300,988663070,16890,16890,16890,16890,1013
|
|
20240118,162200,988663070,16890,16890,16890,16890,0
|
|
20240118,162100,988663070,16890,16890,16890,16890,0
|
|
20240118,162000,988663070,16890,16890,16890,16890,0
|
|
20240118,161900,988663070,16890,16890,16890,16890,0
|
|
20240118,161800,988663070,16890,16890,16890,16890,0
|
|
20240118,161700,988663070,16890,16890,16890,16890,0
|
|
20240118,161600,988663070,16890,16890,16890,16890,0
|
|
20240118,161500,988663070,16890,16890,16890,16890,0
|
|
20240118,161400,988663070,16890,16890,16890,16890,0
|
|
20240118,161300,988663070,16890,16890,16890,16890,0
|
|
20240118,161200,988663070,16890,16890,16890,16890,0
|
|
20240118,161100,988663070,16890,16890,16890,16890,0
|
|
20240118,161000,988663070,16890,16890,16890,16890,0
|
|
20240118,160900,988663070,16890,16890,16890,16890,0
|
|
20240118,160800,988663070,16890,16890,16890,16890,0
|
|
20240118,160700,988663070,16890,16890,16890,16890,0
|
|
20240118,160600,988663070,16890,16890,16890,16890,0
|
|
20240118,160500,988663070,16890,16890,16890,16890,0
|
|
20240118,160400,988663070,16890,16890,16890,16890,0
|
|
20240118,160300,988663070,16890,16890,16890,16890,0
|
|
20240118,160200,988663070,16890,16890,16890,16890,0
|
|
20240118,160100,988663070,16890,16890,16890,16890,0
|
|
20240118,160000,988663070,16890,16890,16890,16890,0
|
|
20240118,155900,988663070,16890,16890,16890,16890,0
|
|
20240118,155800,988663070,16890,16890,16890,16890,0
|
|
20240118,155700,988663070,16890,16890,16890,16890,0
|
|
20240118,155600,988663070,16890,16890,16890,16890,0
|
|
20240118,155500,988663070,16890,16890,16890,16890,0
|
|
20240118,155400,988663070,16890,16890,16890,16890,0
|
|
20240118,155300,988663070,16890,16890,16890,16890,1013
|
|
20240118,155200,988663070,16890,16890,16890,16890,0
|
|
20240118,155100,988663070,16890,16890,16890,16890,0
|
|
20240118,155000,988663070,16890,16890,16890,16890,0
|
|
20240118,154900,988663070,16890,16890,16890,16890,0
|
|
20240118,154800,988663070,16890,16890,16890,16890,0
|
|
20240118,154700,988663070,16890,16890,16890,16890,0
|
|
20240118,154600,988663070,16890,16890,16890,16890,0
|
|
20240118,154500,988663070,16890,16890,16890,16890,0
|
|
20240118,154400,988663070,16890,16890,16890,16890,0
|
|
20240118,154300,988663070,16890,16890,16890,16890,0
|
|
20240118,154200,988663070,16890,16890,16890,16890,0
|
|
20240118,154100,988663070,16890,16890,16890,16890,0
|
|
20240118,154000,988663070,16890,16890,16890,16890,0
|
|
20240118,153900,988663070,16890,16890,16890,16890,0
|
|
20240118,153800,988663070,16890,16890,16890,16890,0
|
|
20240118,153700,988663070,16890,16890,16890,16890,0
|
|
20240118,153600,988663070,16890,16890,16890,16890,0
|
|
20240118,153500,988663070,16890,16890,16890,16890,0
|
|
20240118,153400,988663070,16890,16890,16890,16890,0
|
|
20240118,153300,988663070,16890,16890,16890,16890,0
|
|
20240118,153200,988663070,16890,16890,16890,16890,0
|
|
20240118,153100,988663070,16890,16890,16890,16890,0
|
|
20240118,153000,988663070,16890,16890,16890,16890,1013
|
|
20240118,152900,971553500,16960,16960,16960,16960,0
|
|
20240118,152800,971553500,16960,16960,16960,16960,0
|
|
20240118,152700,971553500,16960,16960,16960,16960,0
|
|
20240118,152600,971553500,16960,16960,16960,16960,0
|
|
20240118,152500,971553500,16960,16960,16960,16960,0
|
|
20240118,152400,971553500,16960,16960,16960,16960,0
|
|
20240118,152300,971553500,16960,16960,16960,16960,0
|
|
20240118,152200,971553500,16960,16960,16960,16960,0
|
|
20240118,152100,971553500,16960,16960,16960,16960,0
|
|
20240118,152000,971553500,16960,16960,16960,16960,0
|
|
20240118,151900,971553500,16960,16960,16960,16960,260
|
|
20240118,151800,967143900,16880,16910,16960,16880,373
|
|
20240118,151700,960841990,16960,16920,16960,16910,51
|
|
20240118,151600,959979520,16970,16930,16970,16900,21
|
|
20240118,151500,959624490,16970,16970,16970,16970,115
|
|
20240118,151400,957672940,16980,16980,16980,16980,35
|
|
20240118,151300,957078640,17000,16990,17000,16990,4
|
|
20240118,151200,957010660,16990,16990,16990,16990,1
|
|
20240118,151100,956993670,16970,16980,17000,16970,31
|
|
20240118,151000,956467280,17000,16970,17000,16970,2
|
|
20240118,150900,956433310,17000,17000,17000,17000,1
|
|
20240118,150800,956416310,16990,16970,16990,16970,220
|
|
20240118,150700,952680510,16970,16970,16990,16970,11
|
|
20240118,150600,952493820,16990,16990,16990,16990,0
|
|
20240118,150500,952493820,16990,16990,16990,16990,0
|
|
20240118,150400,952493820,16990,16990,16990,16990,0
|
|
20240118,150300,952493820,16990,16990,16990,16990,5
|
|
20240118,150200,952408870,17000,16980,17000,16980,1000
|
|
20240118,150100,935415720,16990,16990,16990,16990,0
|
|
20240118,150000,935415720,16990,16990,16990,16890,5
|
|
20240118,145900,935331070,16990,16900,17000,16900,141
|
|
20240118,145800,932944470,16920,17000,17000,16920,2
|
|
20240118,145700,932910550,16880,16890,17000,16880,24
|
|
20240118,145600,932504190,16990,16990,16990,16990,1
|
|
20240118,145500,932487200,16980,16980,16980,16980,5
|
|
20240118,145400,932402300,17000,17000,17000,17000,0
|
|
20240118,145300,932402300,17000,16990,17000,16890,8
|
|
20240118,145200,932266970,17010,17010,17010,17010,1
|
|
20240118,145100,932249960,16990,16890,17010,16880,3006
|
|
20240118,145000,881475610,16890,16890,16890,16890,0
|
|
20240118,144900,881475610,16890,16870,16890,16870,52
|
|
20240118,144800,880597370,16890,16890,16890,16890,20
|
|
20240118,144700,880259570,16890,16890,16890,16890,119
|
|
20240118,144600,878249660,16890,16870,16890,16870,44
|
|
20240118,144500,877506950,16880,16880,16880,16880,0
|
|
20240118,144400,877506950,16880,16880,16880,16880,1
|
|
20240118,144300,877490070,16890,16890,16890,16890,2
|
|
20240118,144200,877456290,16890,16890,16890,16890,1
|
|
20240118,144100,877439400,16850,16850,16850,16840,154
|
|
20240118,144000,874845630,16840,16880,16880,16840,31
|
|
20240118,143900,874323480,16890,16890,16890,16890,0
|
|
20240118,143800,874323480,16890,16890,16890,16890,0
|
|
20240118,143700,874323480,16890,16890,16890,16890,0
|
|
20240118,143600,874323480,16890,16890,16890,16890,0
|
|
20240118,143500,874323480,16890,16890,16890,16890,0
|
|
20240118,143400,874323480,16890,16890,16890,16890,0
|
|
20240118,143300,874323480,16890,16890,16890,16890,0
|
|
20240118,143200,874323480,16890,16890,16890,16890,0
|
|
20240118,143100,874323480,16890,16840,16890,16840,5
|
|
20240118,143000,874239230,16840,16880,16880,16840,26
|
|
20240118,142900,873800840,16880,16900,16900,16880,20
|
|
20240118,142800,873463040,16900,16840,16900,16840,270
|
|
20240118,142700,868916180,16900,16830,16900,16830,2
|
|
20240118,142600,868882450,16910,16910,16910,16910,0
|
|
20240118,142500,868882450,16910,16910,16910,16910,0
|
|
20240118,142400,868882450,16910,16910,16910,16910,0
|
|
20240118,142300,868882450,16910,16830,16910,16820,55
|
|
20240118,142200,867957060,16910,16900,16910,16900,271
|
|
20240118,142100,863377140,16900,16900,16900,16900,1
|
|
20240118,142000,863360240,16900,16900,16900,16900,0
|
|
20240118,141900,863360240,16900,16900,16900,16900,0
|
|
20240118,141800,863360240,16900,16900,16900,16900,0
|
|
20240118,141700,863360240,16900,16900,16900,16900,0
|
|
20240118,141600,863360240,16900,16900,16900,16900,1
|
|
20240118,141500,863343340,16900,16890,16900,16810,8
|
|
20240118,141400,863208600,16890,16890,16890,16890,19
|
|
20240118,141300,862887690,16890,16890,16890,16890,0
|
|
20240118,141200,862887690,16890,16840,16890,16840,180
|
|
20240118,141100,859854290,16840,16800,16840,16800,31
|
|
20240118,141000,859333450,16840,16840,16840,16840,11
|
|
20240118,140900,859148210,16840,16840,16840,16840,51
|
|
20240118,140800,858289370,16850,16850,16850,16850,1
|
|
20240118,140700,858272520,16860,16860,16860,16860,0
|
|
20240118,140600,858272520,16860,16860,16860,16860,2
|
|
20240118,140500,858238800,16860,16860,16860,16860,0
|
|
20240118,140400,858238800,16860,16860,16860,16860,15
|
|
20240118,140300,857985900,16860,16860,16860,16860,0
|
|
20240118,140200,857985900,16860,16860,16860,16860,0
|
|
20240118,140100,857985900,16860,16790,16860,16790,834
|
|
20240118,140000,843981450,16820,16810,16820,16790,132
|
|
20240118,135900,841761760,16810,16810,16810,16790,506
|
|
20240118,135800,833262380,16800,16820,16820,16800,1144
|
|
20240118,135700,814032200,16820,16820,16820,16820,0
|
|
20240118,135600,814032200,16820,16820,16820,16820,66
|
|
20240118,135500,812922080,16860,16820,16860,16820,106
|
|
20240118,135400,811139120,16860,16860,16860,16860,0
|
|
20240118,135300,811139120,16860,16820,16860,16820,303
|
|
20240118,135200,806042380,16820,16820,16870,16820,173
|
|
20240118,135100,803132470,16900,16900,16900,16900,0
|
|
20240118,135000,803132470,16900,16810,16900,16810,21
|
|
20240118,134900,802779370,16810,16840,16840,16810,137
|
|
20240118,134800,800475310,16840,16860,16860,16840,1093
|
|
20240118,134700,782051150,16930,16870,16930,16870,151
|
|
20240118,134600,779503660,16870,16870,16870,16870,67
|
|
20240118,134500,778373370,16870,16880,16880,16870,10
|
|
20240118,134400,778204650,16930,16930,16930,16930,0
|
|
20240118,134300,778204650,16930,16870,16930,16870,30
|
|
20240118,134200,777698220,16880,16870,16880,16870,87
|
|
20240118,134100,776229920,16880,16880,16880,16880,185
|
|
20240118,134000,773107120,16880,16930,16930,16880,401
|
|
20240118,133900,766334900,16900,16900,16900,16900,641
|
|
20240118,133800,755502000,16950,16950,16950,16950,0
|
|
20240118,133700,755502000,16950,16950,16950,16950,0
|
|
20240118,133600,755502000,16950,16950,16950,16950,500
|
|
20240118,133500,747027000,16960,16900,16960,16900,11
|
|
20240118,133400,746841040,16950,16950,16950,16950,0
|
|
20240118,133300,746841040,16950,16950,16950,16950,71
|
|
20240118,133200,745637590,16900,16900,16900,16900,101
|
|
20240118,133100,743930690,16970,16970,16970,16970,0
|
|
20240118,133000,743930690,16970,16920,16970,16890,455
|
|
20240118,132900,736244490,17000,17000,17000,17000,0
|
|
20240118,132800,736244490,17000,17000,17000,17000,0
|
|
20240118,132700,736244490,17000,17000,17000,17000,0
|
|
20240118,132600,736244490,17000,17000,17000,17000,0
|
|
20240118,132500,736244490,17000,17000,17000,17000,20
|
|
20240118,132400,735904490,17020,17020,17020,17020,0
|
|
20240118,132300,735904490,17020,17020,17020,17020,0
|
|
20240118,132200,735904490,17020,17020,17020,17020,0
|
|
20240118,132100,735904490,17020,17020,17020,17020,1
|
|
20240118,132000,735887470,16890,17020,17020,16890,703
|
|
20240118,131900,723984880,17020,17020,17020,17020,0
|
|
20240118,131800,723984880,17020,17030,17030,17020,2
|
|
20240118,131700,723950830,17000,16950,17000,16950,164
|
|
20240118,131600,721163380,16950,16950,16950,16950,0
|
|
20240118,131500,721163380,16950,16950,16950,16950,0
|
|
20240118,131400,721163380,16950,16900,16950,16900,437
|
|
20240118,131300,713766230,16900,16900,16900,16900,1
|
|
20240118,131200,713749330,16900,16900,16900,16900,0
|
|
20240118,131100,713749330,16900,16900,16900,16900,0
|
|
20240118,131000,713749330,16900,16930,16930,16900,16
|
|
20240118,130900,713478870,16900,16900,16900,16900,214
|
|
20240118,130800,709862270,16930,16930,16930,16930,0
|
|
20240118,130700,709862270,16930,16930,16930,16930,0
|
|
20240118,130600,709862270,16930,16930,16930,16900,18
|
|
20240118,130500,709557950,16900,16910,16910,16900,14
|
|
20240118,130400,709321290,16930,16920,16930,16920,19
|
|
20240118,130300,708999780,16920,16910,16920,16910,17
|
|
20240118,130200,708712280,16910,16920,16920,16910,28
|
|
20240118,130100,708238660,17000,17000,17000,17000,3
|
|
20240118,130000,708187660,17020,17000,17020,16910,16
|
|
20240118,125900,707916820,17030,17030,17030,17030,2
|
|
20240118,125800,707882760,16910,16920,16920,16910,25
|
|
20240118,125700,707459830,17030,17030,17030,17030,0
|
|
20240118,125600,707459830,17030,17030,17030,17030,1
|
|
20240118,125500,707442800,17000,16900,17030,16900,149
|
|
20240118,125400,704909870,16910,16930,16930,16910,53
|
|
20240118,125300,704013180,17040,17000,17040,16900,43
|
|
20240118,125200,703284810,17030,17030,17030,17030,200
|
|
20240118,125100,699878810,17030,17030,17030,17030,50
|
|
20240118,125000,699027310,17040,17040,17040,17040,0
|
|
20240118,124900,699027310,17040,17040,17040,17040,0
|
|
20240118,124800,699027310,17040,17040,17040,17040,0
|
|
20240118,124700,699027310,17040,16960,17040,16960,49
|
|
20240118,124600,698196190,17050,17050,17050,17050,50
|
|
20240118,124500,697343690,17060,17060,17060,17060,0
|
|
20240118,124400,697343690,17060,17060,17060,17060,0
|
|
20240118,124300,697343690,17060,17060,17060,16960,54
|
|
20240118,124200,696427650,17060,17060,17060,17060,0
|
|
20240118,124100,696427650,17060,17050,17060,17050,5
|
|
20240118,124000,696342380,17050,16990,17050,16990,7
|
|
20240118,123900,696223240,16970,16960,16970,16960,747
|
|
20240118,123800,683554020,16960,16950,16960,16950,466
|
|
20240118,123700,675653950,16950,16950,16950,16950,0
|
|
20240118,123600,675653950,16950,16950,16950,16950,21
|
|
20240118,123500,675298000,16950,16950,16950,16950,239
|
|
20240118,123400,671246950,16930,16890,16930,16890,161
|
|
20240118,123300,668523010,16880,16880,16890,16870,1091
|
|
20240118,123200,650107220,16930,16930,16930,16930,0
|
|
20240118,123100,650107220,16930,16880,16930,16880,67
|
|
20240118,123000,648976210,16930,16930,16930,16930,11
|
|
20240118,122900,648789980,16950,16950,16950,16950,0
|
|
20240118,122800,648789980,16950,16950,16950,16950,2
|
|
20240118,122700,648756080,16950,16890,16950,16890,211
|
|
20240118,122600,645192230,16960,16960,16960,16960,0
|
|
20240118,122500,645192230,16960,16960,16960,16960,30
|
|
20240118,122400,644683430,16960,16960,16960,16960,0
|
|
20240118,122300,644683430,16960,16960,16960,16960,0
|
|
20240118,122200,644683430,16960,16960,16960,16960,0
|
|
20240118,122100,644683430,16960,16960,16960,16960,0
|
|
20240118,122000,644683430,16960,16960,16960,16960,0
|
|
20240118,121900,644683430,16960,16890,16960,16880,301
|
|
20240118,121800,639600620,16960,16960,16960,16960,0
|
|
20240118,121700,639600620,16960,16960,16960,16960,0
|
|
20240118,121600,639600620,16960,16960,16960,16960,2
|
|
20240118,121500,639566700,16880,16900,16900,16880,300
|
|
20240118,121400,634499290,16960,16960,16960,16960,0
|
|
20240118,121300,634499290,16960,16960,16960,16960,0
|
|
20240118,121200,634499290,16960,16900,16960,16900,2
|
|
20240118,121100,634465430,16960,16900,16960,16900,56
|
|
20240118,121000,633518820,16960,16960,16960,16960,0
|
|
20240118,120900,633518820,16960,16960,16960,16960,0
|
|
20240118,120800,633518820,16960,16960,16960,16960,0
|
|
20240118,120700,633518820,16960,16960,16960,16960,0
|
|
20240118,120600,633518820,16960,16900,16960,16900,11
|
|
20240118,120500,633332460,16970,16930,16970,16930,2008
|
|
20240118,120400,599274660,16930,16920,16930,16920,776
|
|
20240118,120300,586140640,16900,16910,16910,16900,601
|
|
20240118,120200,575983180,16920,16940,16940,16920,144
|
|
20240118,120100,573545850,16950,16940,16950,16940,470
|
|
20240118,120000,565584040,16950,16950,16950,16950,725
|
|
20240118,115900,553295290,16950,16980,16980,16950,1523
|
|
20240118,115800,527460440,16980,17000,17000,16980,129
|
|
20240118,115700,525270000,16990,16990,16990,16990,0
|
|
20240118,115600,525270000,16990,16990,16990,16990,47
|
|
20240118,115500,524471470,16990,17000,17000,16990,57
|
|
20240118,115400,523503030,16990,16990,16990,16990,16
|
|
20240118,115300,523231190,17000,17000,17000,17000,0
|
|
20240118,115200,523231190,17000,17000,17000,17000,3
|
|
20240118,115100,523180190,17050,17050,17050,17050,2
|
|
20240118,115000,523146090,17000,17040,17040,17000,266
|
|
20240118,114900,518614090,17040,17040,17040,17040,0
|
|
20240118,114800,518614090,17040,17050,17050,17040,18
|
|
20240118,114700,518307340,17050,17050,17050,17040,43
|
|
20240118,114600,517574570,17040,17040,17040,17040,217
|
|
20240118,114500,513876890,16990,16990,16990,16990,15
|
|
20240118,114400,513622040,17040,17030,17040,17030,100
|
|
20240118,114300,511918670,16990,16990,16990,16990,16
|
|
20240118,114200,511646830,17030,17030,17030,17030,2
|
|
20240118,114100,511612770,16980,17030,17030,16980,17
|
|
20240118,114000,511324060,16970,17030,17030,16970,203
|
|
20240118,113900,507867030,16970,16970,16980,16970,32
|
|
20240118,113800,507323970,17030,16970,17030,16970,26
|
|
20240118,113700,506882690,17030,17030,17030,17030,0
|
|
20240118,113600,506882690,17030,16970,17030,16970,55
|
|
20240118,113500,505946940,17030,17020,17030,16960,131
|
|
20240118,113400,503717720,17020,16950,17020,16950,168
|
|
20240118,113300,500866300,16960,16960,16960,16960,177
|
|
20240118,113200,497864380,16950,16990,16990,16950,17
|
|
20240118,113100,497576150,16950,16980,16980,16950,400
|
|
20240118,113000,490788750,16980,16980,16980,16980,16
|
|
20240118,112900,490517070,16980,16990,16990,16980,2
|
|
20240118,112800,490483100,17000,17000,17000,17000,0
|
|
20240118,112700,490483100,17000,17000,17000,17000,2
|
|
20240118,112600,490449100,17000,17000,17000,17000,24
|
|
20240118,112500,490041100,16980,16980,16980,16980,44
|
|
20240118,112400,489293980,17000,17000,17000,17000,0
|
|
20240118,112300,489293980,17000,17000,17000,17000,2
|
|
20240118,112200,489259980,16980,16980,16980,16980,6
|
|
20240118,112100,489158100,16980,16980,17020,16980,246
|
|
20240118,112000,484980940,16980,16990,16990,16980,24
|
|
20240118,111900,484573410,17020,17030,17030,17020,21
|
|
20240118,111800,484215790,17030,16980,17030,16980,17
|
|
20240118,111700,483927080,16980,16980,16980,16980,5
|
|
20240118,111600,483842180,17040,16970,17040,16960,1224
|
|
20240118,111500,463032380,16950,16950,16950,16950,10
|
|
20240118,111400,462862880,16950,16960,16960,16950,99
|
|
20240118,111300,461183870,16970,16970,16970,16970,0
|
|
20240118,111200,461183870,16970,16970,16970,16970,5
|
|
20240118,111100,461099020,16980,16980,16980,16980,1
|
|
20240118,111000,461082040,16960,16960,16960,16960,26
|
|
20240118,110900,460641080,16980,16960,16980,16960,18
|
|
20240118,110800,460335760,16980,16980,16980,16980,0
|
|
20240118,110700,460335760,16980,16950,16990,16950,35
|
|
20240118,110600,459742030,16990,16960,16990,16950,125
|
|
20240118,110500,457623040,16990,16950,16990,16950,16
|
|
20240118,110400,457351800,16990,16980,16990,16980,2
|
|
20240118,110300,457317830,16980,16950,16980,16950,17
|
|
20240118,110200,457029650,16990,16960,16990,16950,4
|
|
20240118,110100,456961800,16960,16960,16990,16960,20
|
|
20240118,110000,456622510,16960,16960,16960,16950,22
|
|
20240118,105900,456249490,16960,16960,16960,16960,1
|
|
20240118,105800,456232530,16990,16950,16990,16950,17
|
|
20240118,105700,455944340,16990,16950,16990,16950,53
|
|
20240118,105600,455045910,16950,16940,16950,16940,16
|
|
20240118,105500,454774860,16950,16950,16950,16950,148
|
|
20240118,105400,452266260,16950,17000,17000,16950,177
|
|
20240118,105300,449265210,17000,16960,17000,16950,185
|
|
20240118,105200,446128370,16960,16990,17000,16960,17
|
|
20240118,105100,445839980,17000,16970,17000,16970,31
|
|
20240118,105000,445313880,16970,16970,16970,16970,16
|
|
20240118,104900,445042360,16970,16970,16970,16970,152
|
|
20240118,104800,442462920,17000,17000,17000,17000,1
|
|
20240118,104700,442445920,16970,16980,16990,16970,110
|
|
20240118,104600,440578490,17000,16970,17000,16970,12
|
|
20240118,104500,440374810,16970,16970,16970,16970,7
|
|
20240118,104400,440256020,17000,17000,17000,17000,0
|
|
20240118,104300,440256020,17000,17000,17000,17000,2
|
|
20240118,104200,440222020,17020,17000,17020,17000,39
|
|
20240118,104100,439558990,16950,16960,17000,16950,177
|
|
20240118,104000,436551190,16970,16970,16970,16940,423
|
|
20240118,103900,429372940,16940,16940,16940,16940,15
|
|
20240118,103800,429118840,16940,16930,16970,16930,55
|
|
20240118,103700,428186430,16970,16970,16970,16970,61
|
|
20240118,103600,427151260,16970,16930,16970,16930,16
|
|
20240118,103500,426880340,16930,16930,16930,16930,0
|
|
20240118,103400,426880340,16930,17000,17000,16930,17
|
|
20240118,103300,426592460,16920,17000,17000,16920,11
|
|
20240118,103200,426405540,16990,16990,16990,16990,111
|
|
20240118,103100,424519650,16990,16990,16990,16990,21
|
|
20240118,103000,424162860,16920,16910,16990,16910,61
|
|
20240118,102900,423131110,16910,16910,16910,16910,16
|
|
20240118,102800,422860550,16910,16920,16920,16910,20
|
|
20240118,102700,422522160,16910,16920,16920,16910,178
|
|
20240118,102600,419511320,17000,17000,17000,17000,1
|
|
20240118,102500,419494320,16920,17030,17040,16910,872
|
|
20240118,102400,404665290,17050,17050,17050,17030,5
|
|
20240118,102300,404580060,17030,17030,17030,17030,16
|
|
20240118,102200,404307580,17070,17070,17070,17070,1
|
|
20240118,102100,404290510,17030,17070,17070,17030,21
|
|
20240118,102000,403932680,17070,17080,17080,17070,2
|
|
20240118,101900,403898530,17030,17080,17080,17030,18
|
|
20240118,101800,403591900,17030,17030,17030,17030,53
|
|
20240118,101700,402689310,17030,17040,17040,17030,172
|
|
20240118,101600,399759430,17040,17050,17050,17040,208
|
|
20240118,101500,396213780,17050,17070,17110,17050,53
|
|
20240118,101400,395308780,17070,17080,17080,17070,287
|
|
20240118,101300,390409040,17120,17120,17120,17120,0
|
|
20240118,101200,390409040,17120,17110,17120,17080,209
|
|
20240118,101100,386837530,17120,17120,17120,17120,1
|
|
20240118,101000,386820410,17080,17080,17080,17080,16
|
|
20240118,100900,386547130,17130,17070,17130,17070,17
|
|
20240118,100800,386256880,17080,17110,17110,17080,1731
|
|
20240118,100700,356663810,17130,17110,17130,17110,17
|
|
20240118,100600,356372920,17110,17130,17130,17110,17
|
|
20240118,100500,356081990,17100,17100,17100,17090,45
|
|
20240118,100400,355312640,17130,17130,17130,17130,3
|
|
20240118,100300,355261250,17090,17120,17120,17090,175
|
|
20240118,100200,352267030,17130,17140,17140,17130,41
|
|
20240118,100100,351564690,17100,17140,17140,17100,132
|
|
20240118,100000,349306270,17150,17150,17150,17150,4
|
|
20240118,095900,349237670,17100,17150,17150,17100,523
|
|
20240118,095800,340282620,17130,17120,17150,17120,27
|
|
20240118,095700,339820250,17150,17120,17160,17120,1168
|
|
20240118,095600,319809760,17120,17120,17120,17120,71
|
|
20240118,095500,318594240,17120,17100,17120,17100,304
|
|
20240118,095400,313391300,17100,17110,17110,17100,135
|
|
20240118,095300,311081660,17120,17090,17120,17090,50
|
|
20240118,095200,310226490,17100,17100,17100,17090,19
|
|
20240118,095100,309901740,17120,17090,17120,17090,13
|
|
20240118,095000,309679510,17090,17090,17090,17090,16
|
|
20240118,094900,309406070,17120,17080,17120,17080,234
|
|
20240118,094800,305404740,17100,17100,17100,17100,0
|
|
20240118,094700,305404740,17100,17100,17100,17070,18
|
|
20240118,094600,305097420,17070,17100,17100,17070,616
|
|
20240118,094500,294581820,17070,17070,17070,17070,15
|
|
20240118,094400,294325770,17100,17100,17100,17100,4
|
|
20240118,094300,294257370,17050,17110,17110,17050,17
|
|
20240118,094200,293967460,17110,17070,17110,17050,842
|
|
20240118,094100,279572130,17050,17080,17080,17050,36
|
|
20240118,094000,278957730,17080,17040,17080,17040,56
|
|
20240118,093900,278003450,17080,17040,17080,17040,8
|
|
20240118,093800,277867050,17030,17030,17030,17030,16
|
|
20240118,093700,277594570,17080,17020,17080,17020,50
|
|
20240118,093600,276742850,17020,17030,17030,17020,165
|
|
20240118,093500,273934140,17030,17030,17030,17020,131
|
|
20240118,093400,271704210,17070,17070,17070,17030,178
|
|
20240118,093300,268671990,17070,17080,17080,17070,18
|
|
20240118,093200,268364650,17080,17040,17080,17030,317
|
|
20240118,093100,262965040,17040,17050,17100,17040,240
|
|
20240118,093000,258872790,17050,17050,17050,17050,300
|
|
20240118,092900,253757790,17040,17050,17050,17040,145
|
|
20240118,092800,251286650,17060,17060,17060,17060,55
|
|
20240118,092700,250348350,17040,17050,17100,17040,116
|
|
20240118,092600,248367950,17110,17050,17110,17040,295
|
|
20240118,092500,243340840,17040,17120,17130,17040,971
|
|
20240118,092400,226771640,17130,17100,17130,17020,333
|
|
20240118,092300,221070920,17100,17010,17100,17010,770
|
|
20240118,092200,207926540,17000,16900,17000,16900,2980
|
|
20240118,092100,157281710,16800,16890,16890,16800,109
|
|
20240118,092000,155442240,16880,16870,16900,16870,23
|
|
20240118,091900,155054090,16900,16900,16900,16900,7
|
|
20240118,091800,154935790,16910,16950,16950,16910,379
|
|
20240118,091700,148525530,16920,16910,16920,16910,87
|
|
20240118,091600,147053790,16910,16910,16910,16870,120
|
|
20240118,091500,145025190,16900,16870,16900,16870,682
|
|
20240118,091400,133510110,16870,16870,16870,16760,19
|
|
20240118,091300,133191340,16870,16870,16870,16870,25
|
|
20240118,091200,132769590,16880,16890,16890,16760,56
|
|
20240118,091100,131825710,16900,16760,16900,16720,579
|
|
20240118,091000,122101880,16760,16720,16790,16710,485
|
|
20240118,090900,113987920,16710,16720,16720,16710,210
|
|
20240118,090800,110477010,16720,16720,16720,16710,529
|
|
20240118,090700,101633960,16720,16780,16780,16710,645
|
|
20240118,090600,90838390,16780,16840,16840,16780,52
|
|
20240118,090500,89963080,16910,16870,16910,16860,215
|
|
20240118,090400,86334640,16880,16870,16890,16870,378
|
|
20240118,090300,79954660,16870,16860,16870,16840,610
|
|
20240118,090200,69670640,16860,16820,16870,16770,1903
|
|
20240118,090100,37610250,16720,16800,16820,16710,945
|
|
20240118,090000,21803530,16800,16660,16810,16660,1306
|