596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185300,719160960,16890,16890,16890,16890,1080
|
|
20240119,185200,719160960,16890,16890,16890,16890,0
|
|
20240119,185100,719160960,16890,16890,16890,16890,0
|
|
20240119,185000,719160960,16890,16890,16890,16890,0
|
|
20240119,184900,719160960,16890,16890,16890,16890,0
|
|
20240119,184800,719160960,16890,16890,16890,16890,0
|
|
20240119,184700,719160960,16890,16890,16890,16890,0
|
|
20240119,184600,719160960,16890,16890,16890,16890,0
|
|
20240119,184500,719160960,16890,16890,16890,16890,0
|
|
20240119,184400,719160960,16890,16890,16890,16890,0
|
|
20240119,184300,719160960,16890,16890,16890,16890,0
|
|
20240119,184200,719160960,16890,16890,16890,16890,0
|
|
20240119,184100,719160960,16890,16890,16890,16890,0
|
|
20240119,184000,719160960,16890,16890,16890,16890,0
|
|
20240119,183900,719160960,16890,16890,16890,16890,0
|
|
20240119,183800,719160960,16890,16890,16890,16890,0
|
|
20240119,183700,719160960,16890,16890,16890,16890,0
|
|
20240119,183600,719160960,16890,16890,16890,16890,0
|
|
20240119,183500,719160960,16890,16890,16890,16890,0
|
|
20240119,183400,719160960,16890,16890,16890,16890,0
|
|
20240119,183300,719160960,16890,16890,16890,16890,0
|
|
20240119,183200,719160960,16890,16890,16890,16890,0
|
|
20240119,183100,719160960,16890,16890,16890,16890,0
|
|
20240119,183000,719160960,16890,16890,16890,16890,0
|
|
20240119,182900,719160960,16890,16890,16890,16890,0
|
|
20240119,182800,719160960,16890,16890,16890,16890,0
|
|
20240119,182700,719160960,16890,16890,16890,16890,0
|
|
20240119,182600,719160960,16890,16890,16890,16890,0
|
|
20240119,182500,719160960,16890,16890,16890,16890,0
|
|
20240119,182400,719160960,16890,16890,16890,16890,0
|
|
20240119,182300,719160960,16890,16890,16890,16890,1080
|
|
20240119,182200,719160960,16890,16890,16890,16890,0
|
|
20240119,182100,719160960,16890,16890,16890,16890,0
|
|
20240119,182000,719160960,16890,16890,16890,16890,0
|
|
20240119,181900,719160960,16890,16890,16890,16890,0
|
|
20240119,181800,719160960,16890,16890,16890,16890,0
|
|
20240119,181700,719160960,16890,16890,16890,16890,0
|
|
20240119,181600,719160960,16890,16890,16890,16890,0
|
|
20240119,181500,719160960,16890,16890,16890,16890,0
|
|
20240119,181400,719160960,16890,16890,16890,16890,0
|
|
20240119,181300,719160960,16890,16890,16890,16890,0
|
|
20240119,181200,719160960,16890,16890,16890,16890,0
|
|
20240119,181100,719160960,16890,16890,16890,16890,0
|
|
20240119,181000,719160960,16890,16890,16890,16890,0
|
|
20240119,180900,719160960,16890,16890,16890,16890,0
|
|
20240119,180800,719160960,16890,16890,16890,16890,0
|
|
20240119,180700,719160960,16890,16890,16890,16890,0
|
|
20240119,180600,719160960,16890,16890,16890,16890,0
|
|
20240119,180500,719160960,16890,16890,16890,16890,0
|
|
20240119,180400,719160960,16890,16890,16890,16890,0
|
|
20240119,180300,719160960,16890,16890,16890,16890,0
|
|
20240119,180200,719160960,16890,16890,16890,16890,0
|
|
20240119,180100,719160960,16890,16890,16890,16890,0
|
|
20240119,180000,719160960,16890,16890,16890,16890,0
|
|
20240119,175900,719160960,16890,16890,16890,16890,0
|
|
20240119,175800,719160960,16890,16890,16890,16890,0
|
|
20240119,175700,719160960,16890,16890,16890,16890,0
|
|
20240119,175600,719160960,16890,16890,16890,16890,0
|
|
20240119,175500,719160960,16890,16890,16890,16890,0
|
|
20240119,175400,719160960,16890,16890,16890,16890,0
|
|
20240119,175300,719160960,16890,16890,16890,16890,1080
|
|
20240119,175200,719160960,16890,16890,16890,16890,0
|
|
20240119,175100,719160960,16890,16890,16890,16890,0
|
|
20240119,175000,719160960,16890,16890,16890,16890,0
|
|
20240119,174900,719160960,16890,16890,16890,16890,0
|
|
20240119,174800,719160960,16890,16890,16890,16890,0
|
|
20240119,174700,719160960,16890,16890,16890,16890,0
|
|
20240119,174600,719160960,16890,16890,16890,16890,0
|
|
20240119,174500,719160960,16890,16890,16890,16890,0
|
|
20240119,174400,719160960,16890,16890,16890,16890,0
|
|
20240119,174300,719160960,16890,16890,16890,16890,0
|
|
20240119,174200,719160960,16890,16890,16890,16890,0
|
|
20240119,174100,719160960,16890,16890,16890,16890,0
|
|
20240119,174000,719160960,16890,16890,16890,16890,0
|
|
20240119,173900,719160960,16890,16890,16890,16890,0
|
|
20240119,173800,719160960,16890,16890,16890,16890,0
|
|
20240119,173700,719160960,16890,16890,16890,16890,0
|
|
20240119,173600,719160960,16890,16890,16890,16890,0
|
|
20240119,173500,719160960,16890,16890,16890,16890,0
|
|
20240119,173400,719160960,16890,16890,16890,16890,0
|
|
20240119,173300,719160960,16890,16890,16890,16890,0
|
|
20240119,173200,719160960,16890,16890,16890,16890,0
|
|
20240119,173100,719160960,16890,16890,16890,16890,0
|
|
20240119,173000,719160960,16890,16890,16890,16890,0
|
|
20240119,172900,719160960,16890,16890,16890,16890,0
|
|
20240119,172800,719160960,16890,16890,16890,16890,0
|
|
20240119,172700,719160960,16890,16890,16890,16890,0
|
|
20240119,172600,719160960,16890,16890,16890,16890,0
|
|
20240119,172500,719160960,16890,16890,16890,16890,0
|
|
20240119,172400,719160960,16890,16890,16890,16890,0
|
|
20240119,172300,719160960,16890,16890,16890,16890,1080
|
|
20240119,172200,719160960,16890,16890,16890,16890,0
|
|
20240119,172100,719160960,16890,16890,16890,16890,0
|
|
20240119,172000,719160960,16890,16890,16890,16890,0
|
|
20240119,171900,719160960,16890,16890,16890,16890,0
|
|
20240119,171800,719160960,16890,16890,16890,16890,0
|
|
20240119,171700,719160960,16890,16890,16890,16890,0
|
|
20240119,171600,719160960,16890,16890,16890,16890,0
|
|
20240119,171500,719160960,16890,16890,16890,16890,0
|
|
20240119,171400,719160960,16890,16890,16890,16890,0
|
|
20240119,171300,719160960,16890,16890,16890,16890,0
|
|
20240119,171200,719160960,16890,16890,16890,16890,0
|
|
20240119,171100,719160960,16890,16890,16890,16890,0
|
|
20240119,171000,719160960,16890,16890,16890,16890,0
|
|
20240119,170900,719160960,16890,16890,16890,16890,0
|
|
20240119,170800,719160960,16890,16890,16890,16890,0
|
|
20240119,170700,719160960,16890,16890,16890,16890,0
|
|
20240119,170600,719160960,16890,16890,16890,16890,0
|
|
20240119,170500,719160960,16890,16890,16890,16890,0
|
|
20240119,170400,719160960,16890,16890,16890,16890,0
|
|
20240119,170300,719160960,16890,16890,16890,16890,0
|
|
20240119,170200,719160960,16890,16890,16890,16890,0
|
|
20240119,170100,719160960,16890,16890,16890,16890,0
|
|
20240119,170000,719160960,16890,16890,16890,16890,0
|
|
20240119,165900,719160960,16890,16890,16890,16890,0
|
|
20240119,165800,719160960,16890,16890,16890,16890,0
|
|
20240119,165700,719160960,16890,16890,16890,16890,0
|
|
20240119,165600,719160960,16890,16890,16890,16890,0
|
|
20240119,165500,719160960,16890,16890,16890,16890,0
|
|
20240119,165400,719160960,16890,16890,16890,16890,0
|
|
20240119,165300,719160960,16890,16890,16890,16890,1080
|
|
20240119,165200,719160960,16890,16890,16890,16890,0
|
|
20240119,165100,719160960,16890,16890,16890,16890,0
|
|
20240119,165000,719160960,16890,16890,16890,16890,0
|
|
20240119,164900,719160960,16890,16890,16890,16890,0
|
|
20240119,164800,719160960,16890,16890,16890,16890,0
|
|
20240119,164700,719160960,16890,16890,16890,16890,0
|
|
20240119,164600,719160960,16890,16890,16890,16890,0
|
|
20240119,164500,719160960,16890,16890,16890,16890,0
|
|
20240119,164400,719160960,16890,16890,16890,16890,0
|
|
20240119,164300,719160960,16890,16890,16890,16890,0
|
|
20240119,164200,719160960,16890,16890,16890,16890,0
|
|
20240119,164100,719160960,16890,16890,16890,16890,0
|
|
20240119,164000,719160960,16890,16890,16890,16890,0
|
|
20240119,163900,719160960,16890,16890,16890,16890,0
|
|
20240119,163800,719160960,16890,16890,16890,16890,0
|
|
20240119,163700,719160960,16890,16890,16890,16890,0
|
|
20240119,163600,719160960,16890,16890,16890,16890,0
|
|
20240119,163500,719160960,16890,16890,16890,16890,0
|
|
20240119,163400,719160960,16890,16890,16890,16890,0
|
|
20240119,163300,719160960,16890,16890,16890,16890,0
|
|
20240119,163200,719160960,16890,16890,16890,16890,0
|
|
20240119,163100,719160960,16890,16890,16890,16890,0
|
|
20240119,163000,719160960,16890,16890,16890,16890,0
|
|
20240119,162900,719160960,16890,16890,16890,16890,0
|
|
20240119,162800,719160960,16890,16890,16890,16890,0
|
|
20240119,162700,719160960,16890,16890,16890,16890,0
|
|
20240119,162600,719160960,16890,16890,16890,16890,0
|
|
20240119,162500,719160960,16890,16890,16890,16890,0
|
|
20240119,162400,719160960,16890,16890,16890,16890,0
|
|
20240119,162300,719160960,16890,16890,16890,16890,1080
|
|
20240119,162200,719160960,16890,16890,16890,16890,0
|
|
20240119,162100,719160960,16890,16890,16890,16890,0
|
|
20240119,162000,719160960,16890,16890,16890,16890,0
|
|
20240119,161900,719160960,16890,16890,16890,16890,0
|
|
20240119,161800,719160960,16890,16890,16890,16890,0
|
|
20240119,161700,719160960,16890,16890,16890,16890,0
|
|
20240119,161600,719160960,16890,16890,16890,16890,0
|
|
20240119,161500,719160960,16890,16890,16890,16890,0
|
|
20240119,161400,719160960,16890,16890,16890,16890,0
|
|
20240119,161300,719160960,16890,16890,16890,16890,0
|
|
20240119,161200,719160960,16890,16890,16890,16890,0
|
|
20240119,161100,719160960,16890,16890,16890,16890,0
|
|
20240119,161000,719160960,16890,16890,16890,16890,0
|
|
20240119,160900,719160960,16890,16890,16890,16890,0
|
|
20240119,160800,719160960,16890,16890,16890,16890,0
|
|
20240119,160700,719160960,16890,16890,16890,16890,0
|
|
20240119,160600,719160960,16890,16890,16890,16890,0
|
|
20240119,160500,719160960,16890,16890,16890,16890,0
|
|
20240119,160400,719160960,16890,16890,16890,16890,0
|
|
20240119,160300,719160960,16890,16890,16890,16890,0
|
|
20240119,160200,719160960,16890,16890,16890,16890,0
|
|
20240119,160100,719160960,16890,16890,16890,16890,0
|
|
20240119,160000,719160960,16890,16890,16890,16890,0
|
|
20240119,155900,719160960,16890,16890,16890,16890,0
|
|
20240119,155800,719160960,16890,16890,16890,16890,0
|
|
20240119,155700,719160960,16890,16890,16890,16890,0
|
|
20240119,155600,719160960,16890,16890,16890,16890,0
|
|
20240119,155500,719160960,16890,16890,16890,16890,0
|
|
20240119,155400,719160960,16890,16890,16890,16890,0
|
|
20240119,155300,719160960,16890,16890,16890,16890,1080
|
|
20240119,155200,719160960,16890,16890,16890,16890,0
|
|
20240119,155100,719160960,16890,16890,16890,16890,0
|
|
20240119,155000,719160960,16890,16890,16890,16890,0
|
|
20240119,154900,719160960,16890,16890,16890,16890,0
|
|
20240119,154800,719160960,16890,16890,16890,16890,0
|
|
20240119,154700,719160960,16890,16890,16890,16890,0
|
|
20240119,154600,719160960,16890,16890,16890,16890,0
|
|
20240119,154500,719160960,16890,16890,16890,16890,0
|
|
20240119,154400,719160960,16890,16890,16890,16890,0
|
|
20240119,154300,719160960,16890,16890,16890,16890,0
|
|
20240119,154200,719160960,16890,16890,16890,16890,0
|
|
20240119,154100,719160960,16890,16890,16890,16890,0
|
|
20240119,154000,719160960,16890,16890,16890,16890,0
|
|
20240119,153900,719160960,16890,16890,16890,16890,0
|
|
20240119,153800,719160960,16890,16890,16890,16890,0
|
|
20240119,153700,719160960,16890,16890,16890,16890,0
|
|
20240119,153600,719160960,16890,16890,16890,16890,0
|
|
20240119,153500,719160960,16890,16890,16890,16890,0
|
|
20240119,153400,719160960,16890,16890,16890,16890,0
|
|
20240119,153300,719160960,16890,16890,16890,16890,0
|
|
20240119,153200,719160960,16890,16890,16890,16890,0
|
|
20240119,153100,719160960,16890,16890,16890,16890,0
|
|
20240119,153000,719160960,16890,16890,16890,16890,1080
|
|
20240119,152900,700919760,16940,16940,16940,16940,0
|
|
20240119,152800,700919760,16940,16940,16940,16940,0
|
|
20240119,152700,700919760,16940,16940,16940,16940,0
|
|
20240119,152600,700919760,16940,16940,16940,16940,0
|
|
20240119,152500,700919760,16940,16940,16940,16940,0
|
|
20240119,152400,700919760,16940,16940,16940,16940,0
|
|
20240119,152300,700919760,16940,16940,16940,16940,0
|
|
20240119,152200,700919760,16940,16940,16940,16940,0
|
|
20240119,152100,700919760,16940,16940,16940,16940,0
|
|
20240119,152000,700919760,16940,16940,16940,16940,0
|
|
20240119,151900,700919760,16940,16900,16940,16900,179
|
|
20240119,151800,697894580,16940,16900,16940,16900,101
|
|
20240119,151700,696187640,16940,16940,16940,16940,0
|
|
20240119,151600,696187640,16940,16910,16940,16900,57
|
|
20240119,151500,695223990,16940,16940,16940,16940,5
|
|
20240119,151400,695139290,16940,16940,16940,16940,0
|
|
20240119,151300,695139290,16940,16940,16940,16900,260
|
|
20240119,151200,690745010,16900,16940,16940,16900,117
|
|
20240119,151100,688767670,16910,16910,16910,16910,29
|
|
20240119,151000,688277280,16940,16920,16940,16920,7
|
|
20240119,150900,688158790,16920,16920,16920,16920,93
|
|
20240119,150800,686585230,16920,16920,16920,16920,125
|
|
20240119,150700,684470230,16920,16920,16920,16920,1
|
|
20240119,150600,684453310,16920,16910,16920,16910,29
|
|
20240119,150500,683962860,16910,16910,16910,16910,3
|
|
20240119,150400,683912130,16910,16910,16910,16910,2
|
|
20240119,150300,683878310,16910,16910,16910,16900,25
|
|
20240119,150200,683455720,16920,16910,16920,16900,80
|
|
20240119,150100,682103380,16920,16910,16920,16910,206
|
|
20240119,150000,678619900,16910,16910,16910,16910,0
|
|
20240119,145900,678619900,16910,16910,16910,16910,0
|
|
20240119,145800,678619900,16910,16900,16910,16900,187
|
|
20240119,145700,675459590,16900,16890,16900,16880,40
|
|
20240119,145600,674784190,16890,16890,16890,16890,1
|
|
20240119,145500,674767300,16850,16860,16890,16850,241
|
|
20240119,145400,670706110,16860,16890,16890,16860,8
|
|
20240119,145300,670571020,16890,16890,16890,16890,10
|
|
20240119,145200,670402120,16890,16890,16890,16890,81
|
|
20240119,145100,669034030,16900,16860,16900,16840,393
|
|
20240119,145000,662404120,16890,16890,16890,16890,1
|
|
20240119,144900,662387230,16900,16900,16900,16900,1
|
|
20240119,144800,662370330,16900,16900,16900,16900,0
|
|
20240119,144700,662370330,16900,16900,16900,16900,0
|
|
20240119,144600,662370330,16900,16890,16900,16840,92
|
|
20240119,144500,660817230,16900,16900,16900,16900,0
|
|
20240119,144400,660817230,16900,16850,16900,16840,182
|
|
20240119,144300,657751220,16920,16920,16920,16920,0
|
|
20240119,144200,657751220,16920,16870,16920,16850,112
|
|
20240119,144100,655861930,16920,16920,16920,16920,0
|
|
20240119,144000,655861930,16920,16920,16920,16920,0
|
|
20240119,143900,655861930,16920,16900,16920,16900,83
|
|
20240119,143800,654457590,16920,16920,16920,16920,0
|
|
20240119,143700,654457590,16920,16920,16920,16920,1
|
|
20240119,143600,654440670,16930,16930,16930,16930,0
|
|
20240119,143500,654440670,16930,16930,16930,16930,0
|
|
20240119,143400,654440670,16930,16930,16930,16930,3
|
|
20240119,143300,654389880,16940,16940,16940,16940,0
|
|
20240119,143200,654389880,16940,16940,16940,16940,0
|
|
20240119,143100,654389880,16940,16940,16940,16940,0
|
|
20240119,143000,654389880,16940,16940,16940,16940,0
|
|
20240119,142900,654389880,16940,16930,16940,16930,31
|
|
20240119,142800,653865040,16930,16930,16930,16930,0
|
|
20240119,142700,653865040,16930,16930,16930,16930,0
|
|
20240119,142600,653865040,16930,16840,16930,16840,4
|
|
20240119,142500,653797590,16940,16940,16940,16940,0
|
|
20240119,142400,653797590,16940,16940,16940,16940,0
|
|
20240119,142300,653797590,16940,16850,16940,16850,205
|
|
20240119,142200,650343250,16850,16870,16880,16850,797
|
|
20240119,142100,636904160,16940,16900,16940,16870,87
|
|
20240119,142000,635434720,16940,16890,16940,16890,12
|
|
20240119,141900,635231990,16950,16950,16950,16950,0
|
|
20240119,141800,635231990,16950,16890,16950,16890,235
|
|
20240119,141700,631262780,16950,16900,16950,16900,9
|
|
20240119,141600,631110630,16900,16900,16900,16900,1
|
|
20240119,141500,631093730,16950,16900,16950,16900,3
|
|
20240119,141400,631042980,16900,16900,16900,16890,71
|
|
20240119,141300,629843190,16890,16950,16950,16890,793
|
|
20240119,141200,616447960,16950,16950,16950,16950,0
|
|
20240119,141100,616447960,16950,16950,16950,16910,121
|
|
20240119,141000,614401010,16910,16910,16910,16910,100
|
|
20240119,140900,612710010,16960,16960,16960,16960,0
|
|
20240119,140800,612710010,16960,16960,16960,16960,100
|
|
20240119,140700,611014010,16970,16970,16970,16970,1
|
|
20240119,140600,610997040,16970,16970,16970,16970,1
|
|
20240119,140500,610980070,16900,16910,16910,16900,240
|
|
20240119,140400,606921800,16980,16920,16980,16920,116
|
|
20240119,140300,604959020,16990,16990,16990,16990,11
|
|
20240119,140200,604772130,17000,17000,17000,17000,0
|
|
20240119,140100,604772130,17000,17000,17000,17000,0
|
|
20240119,140000,604772130,17000,17000,17000,16920,283
|
|
20240119,135900,599983610,16920,16990,16990,16920,59
|
|
20240119,135800,598981270,17000,17000,17000,17000,0
|
|
20240119,135700,598981270,17000,16970,17000,16920,530
|
|
20240119,135600,590002500,17020,17020,17020,17020,0
|
|
20240119,135500,590002500,17020,17020,17020,17020,0
|
|
20240119,135400,590002500,17020,17020,17020,17020,0
|
|
20240119,135300,590002500,17020,17020,17020,17020,0
|
|
20240119,135200,590002500,17020,17020,17020,17020,0
|
|
20240119,135100,590002500,17020,17020,17020,17020,0
|
|
20240119,135000,590002500,17020,16950,17020,16950,6
|
|
20240119,134900,589900720,16950,16950,16950,16950,12
|
|
20240119,134800,589697320,17020,17020,17020,17020,0
|
|
20240119,134700,589697320,17020,16920,17020,16920,150
|
|
20240119,134600,587159220,17040,16950,17040,16910,267
|
|
20240119,134500,582635250,16950,16970,17050,16950,708
|
|
20240119,134400,570629870,17050,17050,17050,17050,0
|
|
20240119,134300,570629870,17050,17050,17050,17050,0
|
|
20240119,134200,570629870,17050,17000,17050,16960,203
|
|
20240119,134100,567184300,17050,16980,17050,16960,406
|
|
20240119,134000,560292440,17060,17060,17060,17060,0
|
|
20240119,133900,560292440,17060,17060,17060,17060,0
|
|
20240119,133800,560292440,17060,17060,17060,17060,0
|
|
20240119,133700,560292440,17060,17060,17060,17060,1
|
|
20240119,133600,560275380,16990,17000,17000,16960,886
|
|
20240119,133500,545221870,17060,17060,17060,17060,0
|
|
20240119,133400,545221870,17060,17000,17060,17000,129
|
|
20240119,133300,543028810,17060,17060,17060,17060,1
|
|
20240119,133200,543011750,17060,17060,17060,17060,10
|
|
20240119,133100,542841150,17070,17070,17070,17070,0
|
|
20240119,133000,542841150,17070,17070,17070,17070,1
|
|
20240119,132900,542824080,17070,17050,17070,17050,3
|
|
20240119,132800,542772900,17040,17040,17040,17040,70
|
|
20240119,132700,541580100,17040,17040,17040,17040,60
|
|
20240119,132600,540557700,17040,17040,17040,16960,12
|
|
20240119,132500,540354020,16960,16990,16990,16960,578
|
|
20240119,132400,530542210,17040,17040,17040,17040,0
|
|
20240119,132300,530542210,17040,17040,17040,17040,2
|
|
20240119,132200,530508130,16990,16990,16990,16990,1
|
|
20240119,132100,530491140,17040,16990,17040,16990,2
|
|
20240119,132000,530457110,17050,17050,17050,17050,0
|
|
20240119,131900,530457110,17050,17050,17050,17050,0
|
|
20240119,131800,530457110,17050,16990,17050,16980,197
|
|
20240119,131700,527109930,17000,17000,17000,17000,0
|
|
20240119,131600,527109930,17000,17000,17000,17000,0
|
|
20240119,131500,527109930,17000,17000,17000,17000,100
|
|
20240119,131400,525409930,17000,17000,17000,17000,11
|
|
20240119,131300,525222930,17000,17000,17000,17000,0
|
|
20240119,131200,525222930,17000,17000,17000,17000,102
|
|
20240119,131100,523488930,17070,17070,17070,17070,0
|
|
20240119,131000,523488930,17070,17030,17070,17030,52
|
|
20240119,130900,522602830,17030,17070,17070,17030,36
|
|
20240119,130800,521989710,16990,16990,16990,16990,6
|
|
20240119,130700,521887770,17080,17080,17080,17080,3
|
|
20240119,130600,521836530,17080,17080,17080,17080,0
|
|
20240119,130500,521836530,17080,17080,17080,17080,0
|
|
20240119,130400,521836530,17080,17080,17080,17080,0
|
|
20240119,130300,521836530,17080,17080,17080,17080,0
|
|
20240119,130200,521836530,17080,17080,17080,17080,33
|
|
20240119,130100,521272890,17000,17010,17080,17000,163
|
|
20240119,130000,518501780,17010,17010,17010,17010,30
|
|
20240119,125900,517991480,17080,17080,17080,17080,0
|
|
20240119,125800,517991480,17080,17080,17080,17080,0
|
|
20240119,125700,517991480,17080,17080,17080,17080,0
|
|
20240119,125600,517991480,17080,17080,17080,17080,0
|
|
20240119,125500,517991480,17080,17080,17080,17080,0
|
|
20240119,125400,517991480,17080,17080,17080,17080,0
|
|
20240119,125300,517991480,17080,17080,17080,17080,0
|
|
20240119,125200,517991480,17080,17080,17080,17080,0
|
|
20240119,125100,517991480,17080,17080,17080,17080,4
|
|
20240119,125000,517923160,17000,17000,17080,17000,3
|
|
20240119,124900,517872080,17080,17080,17080,17080,0
|
|
20240119,124800,517872080,17080,17080,17080,17080,1
|
|
20240119,124700,517855000,17010,17010,17010,17010,121
|
|
20240119,124600,515796790,17090,17040,17120,17020,168
|
|
20240119,124500,512935630,17120,17040,17120,17040,3
|
|
20240119,124400,512884430,17120,17080,17120,17050,658
|
|
20240119,124300,501660130,17120,17120,17120,17120,0
|
|
20240119,124200,501660130,17120,17120,17120,17120,0
|
|
20240119,124100,501660130,17120,17120,17120,17120,0
|
|
20240119,124000,501660130,17120,17120,17120,17120,0
|
|
20240119,123900,501660130,17120,17120,17120,17120,14
|
|
20240119,123800,501420450,17120,17120,17120,17120,1
|
|
20240119,123700,501403330,17060,17070,17070,17060,163
|
|
20240119,123600,498622300,17130,17130,17130,17130,0
|
|
20240119,123500,498622300,17130,17130,17130,17130,0
|
|
20240119,123400,498622300,17130,17130,17130,17130,0
|
|
20240119,123300,498622300,17130,17130,17130,17130,0
|
|
20240119,123200,498622300,17130,17130,17130,17130,0
|
|
20240119,123100,498622300,17130,17130,17130,17130,0
|
|
20240119,123000,498622300,17130,17130,17130,17130,0
|
|
20240119,122900,498622300,17130,17130,17130,17130,1
|
|
20240119,122800,498605170,17130,17130,17130,17130,79
|
|
20240119,122700,497251900,17130,17130,17130,17130,2
|
|
20240119,122600,497217640,17130,17130,17130,17130,0
|
|
20240119,122500,497217640,17130,17130,17130,17130,0
|
|
20240119,122400,497217640,17130,17130,17130,17130,0
|
|
20240119,122300,497217640,17130,17130,17130,17130,0
|
|
20240119,122200,497217640,17130,17130,17130,17050,32
|
|
20240119,122100,496670230,17140,17140,17140,17140,0
|
|
20240119,122000,496670230,17140,17140,17140,17140,0
|
|
20240119,121900,496670230,17140,17140,17140,17140,36
|
|
20240119,121800,496053190,17140,17140,17140,17140,0
|
|
20240119,121700,496053190,17140,17140,17140,17140,0
|
|
20240119,121600,496053190,17140,17070,17140,17050,511
|
|
20240119,121500,487335770,17070,17070,17070,17070,2
|
|
20240119,121400,487301630,17140,17140,17140,17140,0
|
|
20240119,121300,487301630,17140,17140,17140,17140,0
|
|
20240119,121200,487301630,17140,17140,17140,17140,0
|
|
20240119,121100,487301630,17140,17140,17140,17140,0
|
|
20240119,121000,487301630,17140,17140,17140,17140,0
|
|
20240119,120900,487301630,17140,17140,17140,17140,0
|
|
20240119,120800,487301630,17140,17130,17140,17130,11
|
|
20240119,120700,487113190,17140,17140,17140,17140,2
|
|
20240119,120600,487078910,17140,17140,17140,17140,0
|
|
20240119,120500,487078910,17140,17140,17140,17140,1
|
|
20240119,120400,487061770,17140,17140,17150,17140,61
|
|
20240119,120300,486015930,17170,17170,17170,17170,0
|
|
20240119,120200,486015930,17170,17060,17170,17060,73
|
|
20240119,120100,484770430,17060,17060,17060,17060,18
|
|
20240119,120000,484463350,17070,17090,17090,17070,144
|
|
20240119,115900,482004630,17100,17100,17100,17100,10
|
|
20240119,115800,481833630,17100,17150,17150,17100,112
|
|
20240119,115700,479913280,17150,17140,17150,17140,101
|
|
20240119,115600,478182130,17140,17140,17140,17140,1
|
|
20240119,115500,478164990,17110,17120,17120,17110,60
|
|
20240119,115400,477138380,17150,17150,17150,17150,60
|
|
20240119,115300,476109380,17120,17120,17120,17120,1
|
|
20240119,115200,476092260,17150,17120,17150,17120,5
|
|
20240119,115100,476006540,17140,17140,17140,17140,16
|
|
20240119,115000,475732300,17150,17150,17150,17150,0
|
|
20240119,114900,475732300,17150,17150,17150,17150,0
|
|
20240119,114800,475732300,17150,17150,17150,17150,0
|
|
20240119,114700,475732300,17150,17140,17150,17130,213
|
|
20240119,114600,472083010,17160,17160,17160,17160,0
|
|
20240119,114500,472083010,17160,17160,17160,17160,30
|
|
20240119,114400,471568210,17160,17130,17160,17130,2
|
|
20240119,114300,471533920,17160,17160,17160,17160,10
|
|
20240119,114200,471362320,17160,17160,17160,17160,0
|
|
20240119,114100,471362320,17160,17160,17160,17160,0
|
|
20240119,114000,471362320,17160,17150,17160,17150,108
|
|
20240119,113900,469509620,17150,17150,17150,17150,12
|
|
20240119,113800,469303820,17160,17140,17160,17140,150
|
|
20240119,113700,466731130,17150,17150,17150,17150,0
|
|
20240119,113600,466731130,17150,17140,17150,17130,226
|
|
20240119,113500,462856190,17150,17140,17150,17140,45
|
|
20240119,113400,462084450,17140,17140,17140,17140,34
|
|
20240119,113300,461501690,17130,17130,17130,17130,100
|
|
20240119,113200,459788690,17140,17120,17140,17120,88
|
|
20240119,113100,458281170,17090,17090,17090,17090,0
|
|
20240119,113000,458281170,17090,17090,17090,17090,0
|
|
20240119,112900,458281170,17090,17090,17090,17090,2
|
|
20240119,112800,458246990,17090,17090,17090,17090,0
|
|
20240119,112700,458246990,17090,17090,17090,17090,5
|
|
20240119,112600,458161540,17130,17130,17130,17130,0
|
|
20240119,112500,458161540,17130,17130,17130,17130,2
|
|
20240119,112400,458127280,17130,17090,17130,17080,118
|
|
20240119,112300,456110950,17070,17110,17110,17070,171
|
|
20240119,112200,453188560,17100,17100,17100,17100,6
|
|
20240119,112100,453085960,17100,17110,17110,17100,15
|
|
20240119,112000,452829360,17110,17110,17110,17110,10
|
|
20240119,111900,452658260,17120,17120,17120,17120,0
|
|
20240119,111800,452658260,17120,17120,17120,17120,1
|
|
20240119,111700,452641140,17110,17070,17110,17070,27
|
|
20240119,111600,452179740,17090,17090,17090,17090,0
|
|
20240119,111500,452179740,17090,17060,17090,17050,20
|
|
20240119,111400,451838530,17060,17090,17090,17060,2
|
|
20240119,111300,451804380,17090,17060,17090,17050,1002
|
|
20240119,111200,434720150,17090,17090,17090,17090,50
|
|
20240119,111100,433865650,17090,17060,17090,17050,71
|
|
20240119,111000,432654660,17060,17060,17060,17060,35
|
|
20240119,110900,432057560,17120,17120,17120,17120,0
|
|
20240119,110800,432057560,17120,17120,17120,17120,1
|
|
20240119,110700,432040440,17050,17050,17050,17050,1
|
|
20240119,110600,432023390,17120,17120,17120,17120,0
|
|
20240119,110500,432023390,17120,17120,17120,17120,0
|
|
20240119,110400,432023390,17120,17060,17120,17050,501
|
|
20240119,110300,423479770,17120,17120,17120,17120,0
|
|
20240119,110200,423479770,17120,17120,17120,17120,1
|
|
20240119,110100,423462650,17050,17130,17130,17050,220
|
|
20240119,110000,419710690,17060,17060,17060,17060,514
|
|
20240119,105900,410941850,17130,17130,17130,17130,0
|
|
20240119,105800,410941850,17130,17130,17130,17130,1
|
|
20240119,105700,410924720,17060,17060,17060,17060,12
|
|
20240119,105600,410720000,17140,17140,17140,17140,0
|
|
20240119,105500,410720000,17140,17140,17140,17140,1
|
|
20240119,105400,410702860,17050,17050,17050,17050,51
|
|
20240119,105300,409833310,17050,17050,17050,17050,10
|
|
20240119,105200,409662810,17130,17130,17130,17050,59
|
|
20240119,105100,408656700,17050,17120,17120,17050,44
|
|
20240119,105000,407904270,17140,17140,17140,17140,2
|
|
20240119,104900,407869990,17100,17140,17140,17100,571
|
|
20240119,104800,398105770,17050,17050,17050,17050,1
|
|
20240119,104700,398088720,17140,17110,17140,17110,101
|
|
20240119,104600,396359080,17140,17140,17140,17140,30
|
|
20240119,104500,395844880,17140,17140,17140,17140,0
|
|
20240119,104400,395844880,17140,17140,17140,17140,5
|
|
20240119,104300,395759180,17150,17150,17150,17150,0
|
|
20240119,104200,395759180,17150,17150,17150,17150,1
|
|
20240119,104100,395742030,17140,17130,17140,17010,87
|
|
20240119,104000,394256330,17140,17140,17140,17140,7
|
|
20240119,103900,394136350,17140,17140,17140,17140,4
|
|
20240119,103800,394067790,17140,17140,17140,17140,0
|
|
20240119,103700,394067790,17140,17140,17140,17140,0
|
|
20240119,103600,394067790,17140,17140,17140,17140,0
|
|
20240119,103500,394067790,17140,17140,17140,17140,1
|
|
20240119,103400,394050650,17060,17060,17140,17060,202
|
|
20240119,103300,390604370,17140,17140,17140,17140,0
|
|
20240119,103200,390604370,17140,17090,17140,17060,133
|
|
20240119,103100,388334660,17150,17150,17150,17150,0
|
|
20240119,103000,388334660,17150,17150,17150,17150,2
|
|
20240119,102900,388300360,17150,17160,17160,17090,3
|
|
20240119,102800,388248960,17160,17160,17160,17160,1
|
|
20240119,102700,388231800,17090,17170,17170,17090,225
|
|
20240119,102600,384384990,17170,17170,17170,17170,0
|
|
20240119,102500,384384990,17170,17180,17180,17170,67
|
|
20240119,102400,383234300,17200,17200,17200,17200,0
|
|
20240119,102300,383234300,17200,17200,17200,17200,2
|
|
20240119,102200,383199900,17170,17180,17210,17170,105
|
|
20240119,102100,381396990,17210,17220,17220,17180,534
|
|
20240119,102000,372211450,17220,17220,17220,17220,44
|
|
20240119,101900,371453770,17250,17270,17270,17250,2
|
|
20240119,101800,371419250,17220,17220,17220,17220,12
|
|
20240119,101700,371212610,17280,17280,17280,17280,1
|
|
20240119,101600,371195330,17240,17270,17270,17240,210
|
|
20240119,101500,367572040,17300,17300,17300,17300,0
|
|
20240119,101400,367572040,17300,17300,17300,17300,0
|
|
20240119,101300,367572040,17300,17280,17300,17280,56
|
|
20240119,101200,366603440,17300,17250,17300,17250,6
|
|
20240119,101100,366499890,17310,17310,17310,17310,0
|
|
20240119,101000,366499890,17310,17250,17310,17250,21
|
|
20240119,100900,366137580,17310,17310,17310,17310,0
|
|
20240119,100800,366137580,17310,17310,17310,17250,66
|
|
20240119,100700,364995360,17310,17310,17310,17310,5
|
|
20240119,100600,364908810,17310,17310,17310,17310,1
|
|
20240119,100500,364891500,17310,17310,17310,17310,5
|
|
20240119,100400,364804950,17320,17250,17320,17250,102
|
|
20240119,100300,363045310,17320,17270,17320,17250,91
|
|
20240119,100200,361474620,17320,17320,17320,17320,4
|
|
20240119,100100,361405340,17330,17300,17330,17290,288
|
|
20240119,100000,356419900,17290,17280,17290,17280,680
|
|
20240119,095900,344667430,17280,17280,17280,17280,127
|
|
20240119,095800,342472870,17280,17280,17280,17280,58
|
|
20240119,095700,341470630,17280,17280,17280,17280,1
|
|
20240119,095600,341453350,17260,17260,17260,17260,94
|
|
20240119,095500,339830910,17290,17260,17290,17260,201
|
|
20240119,095400,336361620,17260,17260,17260,17260,0
|
|
20240119,095300,336361620,17260,17280,17300,17260,339
|
|
20240119,095200,330505570,17300,17300,17300,17280,103
|
|
20240119,095100,328725460,17330,17280,17330,17280,58
|
|
20240119,095000,327722720,17330,17330,17330,17330,0
|
|
20240119,094900,327722720,17330,17310,17330,17310,78
|
|
20240119,094800,326371060,17330,17330,17330,17330,0
|
|
20240119,094700,326371060,17330,17330,17330,17330,0
|
|
20240119,094600,326371060,17330,17330,17330,17330,0
|
|
20240119,094500,326371060,17330,17330,17330,17330,0
|
|
20240119,094400,326371060,17330,17330,17330,17330,1
|
|
20240119,094300,326353730,17290,17330,17330,17290,3
|
|
20240119,094200,326301810,17330,17330,17330,17330,1
|
|
20240119,094100,326284480,17340,17340,17340,17340,12
|
|
20240119,094000,326076400,17340,17340,17340,17340,0
|
|
20240119,093900,326076400,17340,17340,17340,17340,431
|
|
20240119,093800,318602860,17340,17340,17340,17340,0
|
|
20240119,093700,318602860,17340,17340,17340,17340,4
|
|
20240119,093600,318533500,17360,17360,17360,17360,0
|
|
20240119,093500,318533500,17360,17270,17360,17260,60
|
|
20240119,093400,317497540,17370,17370,17370,17370,0
|
|
20240119,093300,317497540,17370,17360,17370,17340,159
|
|
20240119,093200,314739000,17370,17330,17370,17330,1687
|
|
20240119,093100,285463100,17340,17250,17340,17250,658
|
|
20240119,093000,274111650,17350,17300,17350,17300,1697
|
|
20240119,092900,244701600,17300,17300,17300,17300,42
|
|
20240119,092800,243975000,17230,17310,17310,17230,152
|
|
20240119,092700,241344680,17310,17240,17310,17200,269
|
|
20240119,092600,236699850,17190,17210,17220,17190,297
|
|
20240119,092500,231590520,17210,17210,17210,17210,19
|
|
20240119,092400,231263530,17210,17220,17220,17210,89
|
|
20240119,092300,229731810,17240,17240,17240,17220,182
|
|
20240119,092200,226596150,17250,17250,17310,17250,401
|
|
20240119,092100,219678840,17330,17330,17330,17330,0
|
|
20240119,092000,219678840,17330,17250,17330,17230,573
|
|
20240119,091900,209781540,17330,17320,17330,17320,135
|
|
20240119,091800,207442370,17330,17230,17330,17230,914
|
|
20240119,091700,191610130,17310,17290,17310,17290,951
|
|
20240119,091600,175162330,17290,17290,17290,17290,2
|
|
20240119,091500,175127750,17290,17280,17310,17220,671
|
|
20240119,091400,163519960,17220,17220,17280,17220,121
|
|
20240119,091300,161435740,17290,17240,17290,17240,271
|
|
20240119,091200,156763650,17270,17240,17270,17220,42
|
|
20240119,091100,156038720,17290,17300,17300,17230,528
|
|
20240119,091000,146935220,17300,17240,17300,17240,210
|
|
20240119,090900,143311220,17240,17350,17350,17240,3480
|
|
20240119,090800,83274480,17370,17370,17370,17370,200
|
|
20240119,090700,79800480,17390,17210,17390,17210,984
|
|
20240119,090600,62797130,17230,17150,17230,17150,489
|
|
20240119,090500,54389970,17140,17120,17140,17120,121
|
|
20240119,090400,52318430,17090,17090,17090,17090,18
|
|
20240119,090300,52010810,17090,17090,17090,17090,61
|
|
20240119,090200,50968320,17150,17090,17170,17090,177
|
|
20240119,090100,47933910,17090,16950,17110,16940,1340
|
|
20240119,090000,25162800,16970,16950,16970,16950,1068
|