620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,191600,10937071340,12600,12600,12600,12600,0
|
|
20240118,191500,10937071340,12600,12600,12600,12600,0
|
|
20240118,191400,10937071340,12600,12600,12600,12600,0
|
|
20240118,191300,10937071340,12600,12600,12600,12600,0
|
|
20240118,191200,10937071340,12600,12600,12600,12600,0
|
|
20240118,191100,10937071340,12600,12600,12600,12600,0
|
|
20240118,191000,10937071340,12600,12600,12600,12600,0
|
|
20240118,190900,10937071340,12600,12600,12600,12600,0
|
|
20240118,190800,10937071340,12600,12600,12600,12600,0
|
|
20240118,190700,10937071340,12600,12600,12600,12600,0
|
|
20240118,190600,10937071340,12600,12600,12600,12600,0
|
|
20240118,190500,10937071340,12600,12600,12600,12600,0
|
|
20240118,190400,10937071340,12600,12600,12600,12600,0
|
|
20240118,190300,10937071340,12600,12600,12600,12600,0
|
|
20240118,190200,10937071340,12600,12600,12600,12600,0
|
|
20240118,190100,10937071340,12600,12600,12600,12600,0
|
|
20240118,190000,10937071340,12600,12600,12600,12600,0
|
|
20240118,185900,10937071340,12600,12600,12600,12600,0
|
|
20240118,185800,10937071340,12600,12600,12600,12600,0
|
|
20240118,185700,10937071340,12600,12600,12600,12600,0
|
|
20240118,185600,10937071340,12600,12600,12600,12600,0
|
|
20240118,185500,10937071340,12600,12600,12600,12600,0
|
|
20240118,185400,10937071340,12600,12600,12600,12600,0
|
|
20240118,185300,10937071340,12600,12600,12600,12600,0
|
|
20240118,185200,10937071340,12600,12600,12600,12600,0
|
|
20240118,185100,10937071340,12600,12600,12600,12600,0
|
|
20240118,185000,10937071340,12600,12600,12600,12600,0
|
|
20240118,184900,10937071340,12600,12600,12600,12600,0
|
|
20240118,184800,10937071340,12600,12600,12600,12600,0
|
|
20240118,184700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,184600,10937071340,12600,12600,12600,12600,0
|
|
20240118,184500,10937071340,12600,12600,12600,12600,0
|
|
20240118,184400,10937071340,12600,12600,12600,12600,0
|
|
20240118,184300,10937071340,12600,12600,12600,12600,0
|
|
20240118,184200,10937071340,12600,12600,12600,12600,0
|
|
20240118,184100,10937071340,12600,12600,12600,12600,0
|
|
20240118,184000,10937071340,12600,12600,12600,12600,0
|
|
20240118,183900,10937071340,12600,12600,12600,12600,0
|
|
20240118,183800,10937071340,12600,12600,12600,12600,0
|
|
20240118,183700,10937071340,12600,12600,12600,12600,0
|
|
20240118,183600,10937071340,12600,12600,12600,12600,0
|
|
20240118,183500,10937071340,12600,12600,12600,12600,0
|
|
20240118,183400,10937071340,12600,12600,12600,12600,0
|
|
20240118,183300,10937071340,12600,12600,12600,12600,0
|
|
20240118,183200,10937071340,12600,12600,12600,12600,0
|
|
20240118,183100,10937071340,12600,12600,12600,12600,0
|
|
20240118,183000,10937071340,12600,12600,12600,12600,0
|
|
20240118,182900,10937071340,12600,12600,12600,12600,0
|
|
20240118,182800,10937071340,12600,12600,12600,12600,0
|
|
20240118,182700,10937071340,12600,12600,12600,12600,0
|
|
20240118,182600,10937071340,12600,12600,12600,12600,0
|
|
20240118,182500,10937071340,12600,12600,12600,12600,0
|
|
20240118,182400,10937071340,12600,12600,12600,12600,0
|
|
20240118,182300,10937071340,12600,12600,12600,12600,0
|
|
20240118,182200,10937071340,12600,12600,12600,12600,0
|
|
20240118,182100,10937071340,12600,12600,12600,12600,0
|
|
20240118,182000,10937071340,12600,12600,12600,12600,0
|
|
20240118,181900,10937071340,12600,12600,12600,12600,0
|
|
20240118,181800,10937071340,12600,12600,12600,12600,0
|
|
20240118,181700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,181600,10937071340,12600,12600,12600,12600,0
|
|
20240118,181500,10937071340,12600,12600,12600,12600,0
|
|
20240118,181400,10937071340,12600,12600,12600,12600,0
|
|
20240118,181300,10937071340,12600,12600,12600,12600,0
|
|
20240118,181200,10937071340,12600,12600,12600,12600,0
|
|
20240118,181100,10937071340,12600,12600,12600,12600,0
|
|
20240118,181000,10937071340,12600,12600,12600,12600,0
|
|
20240118,180900,10937071340,12600,12600,12600,12600,0
|
|
20240118,180800,10937071340,12600,12600,12600,12600,0
|
|
20240118,180700,10937071340,12600,12600,12600,12600,0
|
|
20240118,180600,10937071340,12600,12600,12600,12600,0
|
|
20240118,180500,10937071340,12600,12600,12600,12600,0
|
|
20240118,180400,10937071340,12600,12600,12600,12600,0
|
|
20240118,180300,10937071340,12600,12600,12600,12600,0
|
|
20240118,180200,10937071340,12600,12600,12600,12600,0
|
|
20240118,180100,10937071340,12600,12600,12600,12600,0
|
|
20240118,180000,10937071340,12600,12600,12600,12600,0
|
|
20240118,175900,10937071340,12600,12600,12600,12600,0
|
|
20240118,175800,10937071340,12600,12600,12600,12600,0
|
|
20240118,175700,10937071340,12600,12600,12600,12600,0
|
|
20240118,175600,10937071340,12600,12600,12600,12600,0
|
|
20240118,175500,10937071340,12600,12600,12600,12600,0
|
|
20240118,175400,10937071340,12600,12600,12600,12600,0
|
|
20240118,175300,10937071340,12600,12600,12600,12600,0
|
|
20240118,175200,10937071340,12600,12600,12600,12600,0
|
|
20240118,175100,10937071340,12600,12600,12600,12600,0
|
|
20240118,175000,10937071340,12600,12600,12600,12600,0
|
|
20240118,174900,10937071340,12600,12600,12600,12600,0
|
|
20240118,174800,10937071340,12600,12600,12600,12600,0
|
|
20240118,174700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,174600,10937071340,12600,12600,12600,12600,0
|
|
20240118,174500,10937071340,12600,12600,12600,12600,0
|
|
20240118,174400,10937071340,12600,12600,12600,12600,0
|
|
20240118,174300,10937071340,12600,12600,12600,12600,0
|
|
20240118,174200,10937071340,12600,12600,12600,12600,0
|
|
20240118,174100,10937071340,12600,12600,12600,12600,0
|
|
20240118,174000,10937071340,12600,12600,12600,12600,0
|
|
20240118,173900,10937071340,12600,12600,12600,12600,0
|
|
20240118,173800,10937071340,12600,12600,12600,12600,0
|
|
20240118,173700,10937071340,12600,12600,12600,12600,0
|
|
20240118,173600,10937071340,12600,12600,12600,12600,0
|
|
20240118,173500,10937071340,12600,12600,12600,12600,0
|
|
20240118,173400,10937071340,12600,12600,12600,12600,0
|
|
20240118,173300,10937071340,12600,12600,12600,12600,0
|
|
20240118,173200,10937071340,12600,12600,12600,12600,0
|
|
20240118,173100,10937071340,12600,12600,12600,12600,0
|
|
20240118,173000,10937071340,12600,12600,12600,12600,0
|
|
20240118,172900,10937071340,12600,12600,12600,12600,0
|
|
20240118,172800,10937071340,12600,12600,12600,12600,0
|
|
20240118,172700,10937071340,12600,12600,12600,12600,0
|
|
20240118,172600,10937071340,12600,12600,12600,12600,0
|
|
20240118,172500,10937071340,12600,12600,12600,12600,0
|
|
20240118,172400,10937071340,12600,12600,12600,12600,0
|
|
20240118,172300,10937071340,12600,12600,12600,12600,0
|
|
20240118,172200,10937071340,12600,12600,12600,12600,0
|
|
20240118,172100,10937071340,12600,12600,12600,12600,0
|
|
20240118,172000,10937071340,12600,12600,12600,12600,0
|
|
20240118,171900,10937071340,12600,12600,12600,12600,0
|
|
20240118,171800,10937071340,12600,12600,12600,12600,0
|
|
20240118,171700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,171600,10937071340,12600,12600,12600,12600,0
|
|
20240118,171500,10937071340,12600,12600,12600,12600,0
|
|
20240118,171400,10937071340,12600,12600,12600,12600,0
|
|
20240118,171300,10937071340,12600,12600,12600,12600,0
|
|
20240118,171200,10937071340,12600,12600,12600,12600,0
|
|
20240118,171100,10937071340,12600,12600,12600,12600,0
|
|
20240118,171000,10937071340,12600,12600,12600,12600,0
|
|
20240118,170900,10937071340,12600,12600,12600,12600,0
|
|
20240118,170800,10937071340,12600,12600,12600,12600,0
|
|
20240118,170700,10937071340,12600,12600,12600,12600,0
|
|
20240118,170600,10937071340,12600,12600,12600,12600,0
|
|
20240118,170500,10937071340,12600,12600,12600,12600,0
|
|
20240118,170400,10937071340,12600,12600,12600,12600,0
|
|
20240118,170300,10937071340,12600,12600,12600,12600,0
|
|
20240118,170200,10937071340,12600,12600,12600,12600,0
|
|
20240118,170100,10937071340,12600,12600,12600,12600,0
|
|
20240118,170000,10937071340,12600,12600,12600,12600,0
|
|
20240118,165900,10937071340,12600,12600,12600,12600,0
|
|
20240118,165800,10937071340,12600,12600,12600,12600,0
|
|
20240118,165700,10937071340,12600,12600,12600,12600,0
|
|
20240118,165600,10937071340,12600,12600,12600,12600,0
|
|
20240118,165500,10937071340,12600,12600,12600,12600,0
|
|
20240118,165400,10937071340,12600,12600,12600,12600,0
|
|
20240118,165300,10937071340,12600,12600,12600,12600,0
|
|
20240118,165200,10937071340,12600,12600,12600,12600,0
|
|
20240118,165100,10937071340,12600,12600,12600,12600,0
|
|
20240118,165000,10937071340,12600,12600,12600,12600,0
|
|
20240118,164900,10937071340,12600,12600,12600,12600,0
|
|
20240118,164800,10937071340,12600,12600,12600,12600,0
|
|
20240118,164700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,164600,10937071340,12600,12600,12600,12600,0
|
|
20240118,164500,10937071340,12600,12600,12600,12600,0
|
|
20240118,164400,10937071340,12600,12600,12600,12600,0
|
|
20240118,164300,10937071340,12600,12600,12600,12600,0
|
|
20240118,164200,10937071340,12600,12600,12600,12600,0
|
|
20240118,164100,10937071340,12600,12600,12600,12600,0
|
|
20240118,164000,10937071340,12600,12600,12600,12600,0
|
|
20240118,163900,10937071340,12600,12600,12600,12600,0
|
|
20240118,163800,10937071340,12600,12600,12600,12600,0
|
|
20240118,163700,10937071340,12600,12600,12600,12600,0
|
|
20240118,163600,10937071340,12600,12600,12600,12600,0
|
|
20240118,163500,10937071340,12600,12600,12600,12600,0
|
|
20240118,163400,10937071340,12600,12600,12600,12600,0
|
|
20240118,163300,10937071340,12600,12600,12600,12600,0
|
|
20240118,163200,10937071340,12600,12600,12600,12600,0
|
|
20240118,163100,10937071340,12600,12600,12600,12600,0
|
|
20240118,163000,10937071340,12600,12600,12600,12600,0
|
|
20240118,162900,10937071340,12600,12600,12600,12600,0
|
|
20240118,162800,10937071340,12600,12600,12600,12600,0
|
|
20240118,162700,10937071340,12600,12600,12600,12600,0
|
|
20240118,162600,10937071340,12600,12600,12600,12600,0
|
|
20240118,162500,10937071340,12600,12600,12600,12600,0
|
|
20240118,162400,10937071340,12600,12600,12600,12600,0
|
|
20240118,162300,10937071340,12600,12600,12600,12600,0
|
|
20240118,162200,10937071340,12600,12600,12600,12600,0
|
|
20240118,162100,10937071340,12600,12600,12600,12600,0
|
|
20240118,162000,10937071340,12600,12600,12600,12600,0
|
|
20240118,161900,10937071340,12600,12600,12600,12600,0
|
|
20240118,161800,10937071340,12600,12600,12600,12600,0
|
|
20240118,161700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,161600,10937071340,12600,12600,12600,12600,0
|
|
20240118,161500,10937071340,12600,12600,12600,12600,0
|
|
20240118,161400,10937071340,12600,12600,12600,12600,0
|
|
20240118,161300,10937071340,12600,12600,12600,12600,0
|
|
20240118,161200,10937071340,12600,12600,12600,12600,0
|
|
20240118,161100,10937071340,12600,12600,12600,12600,0
|
|
20240118,161000,10937071340,12600,12600,12600,12600,0
|
|
20240118,160900,10937071340,12600,12600,12600,12600,0
|
|
20240118,160800,10937071340,12600,12600,12600,12600,0
|
|
20240118,160700,10937071340,12600,12600,12600,12600,0
|
|
20240118,160600,10937071340,12600,12600,12600,12600,0
|
|
20240118,160500,10937071340,12600,12600,12600,12600,0
|
|
20240118,160400,10937071340,12600,12600,12600,12600,0
|
|
20240118,160300,10937071340,12600,12600,12600,12600,0
|
|
20240118,160200,10937071340,12600,12600,12600,12600,0
|
|
20240118,160100,10937071340,12600,12600,12600,12600,0
|
|
20240118,160000,10937071340,12600,12600,12600,12600,0
|
|
20240118,155900,10937071340,12600,12600,12600,12600,0
|
|
20240118,155800,10937071340,12600,12600,12600,12600,0
|
|
20240118,155700,10937071340,12600,12600,12600,12600,0
|
|
20240118,155600,10937071340,12600,12600,12600,12600,0
|
|
20240118,155500,10937071340,12600,12600,12600,12600,0
|
|
20240118,155400,10937071340,12600,12600,12600,12600,0
|
|
20240118,155300,10937071340,12600,12600,12600,12600,0
|
|
20240118,155200,10937071340,12600,12600,12600,12600,0
|
|
20240118,155100,10937071340,12600,12600,12600,12600,0
|
|
20240118,155000,10937071340,12600,12600,12600,12600,0
|
|
20240118,154900,10937071340,12600,12600,12600,12600,0
|
|
20240118,154800,10937071340,12600,12600,12600,12600,0
|
|
20240118,154700,10937071340,12600,12600,12600,12600,6012
|
|
20240118,154600,10937071340,12600,12600,12600,12600,0
|
|
20240118,154500,10937071340,12600,12600,12600,12600,0
|
|
20240118,154400,10937071340,12600,12600,12600,12600,0
|
|
20240118,154300,10937071340,12600,12600,12600,12600,0
|
|
20240118,154200,10937071340,12600,12600,12600,12600,0
|
|
20240118,154100,10937071340,12600,12600,12600,12600,0
|
|
20240118,154000,10937071340,12600,12600,12600,12600,0
|
|
20240118,153900,10937071340,12600,12600,12600,12600,0
|
|
20240118,153800,10937071340,12600,12600,12600,12600,0
|
|
20240118,153700,10937071340,12600,12600,12600,12600,0
|
|
20240118,153600,10937071340,12600,12600,12600,12600,0
|
|
20240118,153500,10937071340,12600,12600,12600,12600,0
|
|
20240118,153400,10937071340,12600,12600,12600,12600,0
|
|
20240118,153300,10937071340,12600,12600,12600,12600,0
|
|
20240118,153200,10937071340,12600,12600,12600,12600,0
|
|
20240118,153100,10937071340,12600,12600,12600,12600,0
|
|
20240118,153000,10937071340,12600,12600,12600,12600,6012
|
|
20240118,152900,10861320140,12800,12800,12800,12800,0
|
|
20240118,152800,10861320140,12800,12800,12800,12800,0
|
|
20240118,152700,10861320140,12800,12800,12800,12800,0
|
|
20240118,152600,10861320140,12800,12800,12800,12800,0
|
|
20240118,152500,10861320140,12800,12800,12800,12800,0
|
|
20240118,152400,10861320140,12800,12800,12800,12800,0
|
|
20240118,152300,10861320140,12800,12800,12800,12800,0
|
|
20240118,152200,10861320140,12800,12800,12800,12800,0
|
|
20240118,152100,10861320140,12800,12800,12800,12800,0
|
|
20240118,152000,10861320140,12800,12800,12800,12800,0
|
|
20240118,151900,10861320140,12800,12780,12890,12770,4209
|
|
20240118,151800,10807421150,12800,12770,12890,12770,2493
|
|
20240118,151700,10775516490,12800,12810,12850,12770,1684
|
|
20240118,151600,10753967390,12820,12930,12940,12820,1591
|
|
20240118,151500,10733403180,12940,12780,12940,12780,1612
|
|
20240118,151400,10712686020,12820,12840,12840,12770,2320
|
|
20240118,151300,10682981870,12840,12830,12890,12770,1159
|
|
20240118,151200,10668095420,12830,12780,12860,12760,2541
|
|
20240118,151100,10635593680,12780,12710,12800,12690,1781
|
|
20240118,151000,10612912970,12710,12800,12800,12690,6464
|
|
20240118,150900,10530563440,12810,13010,13020,12750,7745
|
|
20240118,150800,10430762340,13030,13130,13140,13020,6542
|
|
20240118,150700,10345153490,13130,13250,13250,13120,2253
|
|
20240118,150600,10315557610,13250,13270,13350,13200,2232
|
|
20240118,150500,10285993100,13260,13270,13320,13220,1380
|
|
20240118,150400,10267684420,13270,13200,13350,13200,1491
|
|
20240118,150300,10247908360,13200,13200,13240,13170,564
|
|
20240118,150200,10240459580,13200,13310,13320,13120,3240
|
|
20240118,150100,10197580920,13310,13180,13330,13180,2919
|
|
20240118,150000,10158902340,13170,13250,13270,13070,3091
|
|
20240118,145900,10118234940,13210,13140,13280,13000,11446
|
|
20240118,145800,9968392700,13110,13090,13160,13050,5025
|
|
20240118,145700,9902622250,13100,13420,13460,13030,11820
|
|
20240118,145600,9746715870,13420,13610,13610,13410,4210
|
|
20240118,145500,9689916490,13610,13640,13640,13590,991
|
|
20240118,145400,9676421240,13640,13610,13650,13600,713
|
|
20240118,145300,9666702260,13600,13530,13600,13530,527
|
|
20240118,145200,9659551140,13560,13560,13560,13510,1095
|
|
20240118,145100,9644704000,13560,13550,13560,13430,2136
|
|
20240118,145000,9615861550,13550,13600,13600,13550,1498
|
|
20240118,144900,9595540260,13600,13660,13660,13600,3014
|
|
20240118,144800,9554524030,13660,13570,13660,13570,682
|
|
20240118,144700,9545223800,13570,13760,13770,13560,1726
|
|
20240118,144600,9521665750,13780,13560,13900,13500,5359
|
|
20240118,144500,9448437510,13560,13750,13750,13360,7914
|
|
20240118,144400,9341105030,13750,13880,13880,13750,3976
|
|
20240118,144300,9286241400,13900,13920,13920,13840,9922
|
|
20240118,144200,9148224030,13910,13890,13920,13890,3240
|
|
20240118,144100,9103132340,13890,13840,13890,13840,1182
|
|
20240118,144000,9086741190,13890,13900,13910,13830,1417
|
|
20240118,143900,9067064310,13910,13910,13920,13880,2176
|
|
20240118,143800,9036798780,13910,13910,13910,13880,2035
|
|
20240118,143700,9008511440,13910,13840,13910,13840,3461
|
|
20240118,143600,8960456230,13880,13800,13880,13800,1482
|
|
20240118,143500,8939970030,13820,13730,13840,13730,3833
|
|
20240118,143400,8887039910,13720,13720,13810,13710,2668
|
|
20240118,143300,8850326700,13700,13690,13750,13610,1177
|
|
20240118,143200,8834223740,13810,13800,13810,13530,3140
|
|
20240118,143100,8791182140,13800,13740,13800,13730,2150
|
|
20240118,143000,8761601970,13740,13690,13750,13650,1062
|
|
20240118,142900,8747038620,13650,13630,13670,13590,1993
|
|
20240118,142800,8719876590,13620,13560,13630,13540,1816
|
|
20240118,142700,8695210300,13530,13570,13600,13450,3686
|
|
20240118,142600,8645299430,13440,13790,13810,13430,6639
|
|
20240118,142500,8554566380,13780,13760,13820,13760,700
|
|
20240118,142400,8544930430,13760,13830,13840,13760,1152
|
|
20240118,142300,8529050120,13820,13800,13840,13800,1154
|
|
20240118,142200,8513105920,13750,13760,13760,13720,1388
|
|
20240118,142100,8494037550,13760,13810,13830,13750,641
|
|
20240118,142000,8485200100,13830,13820,13840,13810,607
|
|
20240118,141900,8476809190,13820,13770,13820,13770,1079
|
|
20240118,141800,8461909640,13790,13740,13790,13740,2102
|
|
20240118,141700,8432966260,13740,13770,13770,13710,2807
|
|
20240118,141600,8394403310,13760,13810,13830,13760,1493
|
|
20240118,141500,8373824290,13810,13730,13830,13730,2523
|
|
20240118,141400,8339067000,13730,13810,13850,13710,3050
|
|
20240118,141300,8297011990,13850,13920,13920,13800,6027
|
|
20240118,141200,8213134070,13920,13920,13920,13920,900
|
|
20240118,141100,8200606070,13920,13860,13920,13850,5090
|
|
20240118,141000,8129776790,13850,13920,13920,13750,9826
|
|
20240118,140900,7993133720,13920,13800,13920,13800,8111
|
|
20240118,140800,7880511400,13830,13780,13830,13750,5040
|
|
20240118,140700,7811072360,13790,13800,13820,13790,1651
|
|
20240118,140600,7788285460,13800,13800,13810,13800,1662
|
|
20240118,140500,7765338350,13780,13830,13830,13770,2653
|
|
20240118,140400,7728751240,13830,13820,13830,13750,4159
|
|
20240118,140300,7671395920,13820,13790,13830,13760,6428
|
|
20240118,140200,7582567130,13770,13640,13840,13640,4103
|
|
20240118,140100,7526250740,13640,13650,13650,13440,4791
|
|
20240118,140000,7461063680,13650,13680,13770,13600,6369
|
|
20240118,135900,7374065560,13680,13450,13890,13410,5495
|
|
20240118,135800,7299366000,13450,13490,13540,13370,4598
|
|
20240118,135700,7237586180,13430,13420,13560,13360,4394
|
|
20240118,135600,7178442910,13420,13340,13420,13340,3504
|
|
20240118,135500,7131626720,13390,13370,13430,13310,3855
|
|
20240118,135400,7080081990,13330,13200,13390,13170,6995
|
|
20240118,135300,6987111630,13200,13280,13280,12900,14418
|
|
20240118,135200,6797610460,13280,13330,13380,13270,7249
|
|
20240118,135100,6701011450,13340,13700,13800,12890,21465
|
|
20240118,135000,6416649340,13700,13920,13920,13700,26361
|
|
20240118,134900,6049869200,13920,13920,13920,13920,79
|
|
20240118,134800,6048769520,13920,13920,13920,13920,1266
|
|
20240118,134700,6031146800,13920,13920,13920,13920,226
|
|
20240118,134600,6028000880,13920,13920,13920,13920,2
|
|
20240118,134500,6027973040,13920,13920,13920,13920,65
|
|
20240118,134400,6027068240,13920,13920,13920,13920,464
|
|
20240118,134300,6020609360,13920,13920,13920,13920,0
|
|
20240118,134200,6020609360,13920,13920,13920,13920,1
|
|
20240118,134100,6020595440,13920,13920,13920,13920,69
|
|
20240118,134000,6019634960,13920,13920,13920,13920,827
|
|
20240118,133900,6008123120,13920,13920,13920,13920,629
|
|
20240118,133800,5999367440,13920,13920,13920,13920,167
|
|
20240118,133700,5997042800,13920,13920,13920,13920,103
|
|
20240118,133600,5995609040,13920,13920,13920,13920,6
|
|
20240118,133500,5995525520,13920,13920,13920,13920,86
|
|
20240118,133400,5994328400,13920,13920,13920,13920,35
|
|
20240118,133300,5993841200,13920,13920,13920,13920,32
|
|
20240118,133200,5993395760,13920,13920,13920,13920,52
|
|
20240118,133100,5992671920,13920,13920,13920,13920,25
|
|
20240118,133000,5992323920,13920,13920,13920,13920,49
|
|
20240118,132900,5991641840,13920,13920,13920,13920,150
|
|
20240118,132800,5989553840,13920,13920,13920,13920,65
|
|
20240118,132700,5988649040,13920,13920,13920,13920,119
|
|
20240118,132600,5986992560,13920,13920,13920,13920,15
|
|
20240118,132500,5986783760,13920,13920,13920,13920,112
|
|
20240118,132400,5985224720,13920,13920,13920,13920,153
|
|
20240118,132300,5983094960,13920,13920,13920,13920,554
|
|
20240118,132200,5975383280,13920,13920,13920,13920,144
|
|
20240118,132100,5973378800,13920,13920,13920,13920,25
|
|
20240118,132000,5973030800,13920,13920,13920,13920,201
|
|
20240118,131900,5970232880,13920,13920,13920,13920,260
|
|
20240118,131800,5966613680,13920,13920,13920,13920,3069
|
|
20240118,131700,5923893200,13920,13920,13920,13920,628
|
|
20240118,131600,5915151440,13920,13920,13920,13920,131
|
|
20240118,131500,5913327920,13920,13920,13920,13920,46
|
|
20240118,131400,5912687600,13920,13890,13920,13670,5124
|
|
20240118,131300,5841691960,13900,13780,13920,13640,5834
|
|
20240118,131200,5761226530,13660,13920,13920,13640,15526
|
|
20240118,131100,5545455210,13920,13920,13920,13920,1828
|
|
20240118,131000,5520009450,13920,13920,13920,13890,16277
|
|
20240118,130900,5293530220,13920,13840,13920,13760,60944
|
|
20240118,130800,4445801590,13840,13850,13870,13740,5276
|
|
20240118,130700,4372854950,13810,13570,13850,13570,11309
|
|
20240118,130600,4217755110,13520,13470,13580,13460,2128
|
|
20240118,130500,4189025670,13470,13480,13480,13380,1021
|
|
20240118,130400,4175308260,13480,13300,13490,13300,1085
|
|
20240118,130300,4160800520,13360,13290,13360,13260,1056
|
|
20240118,130200,4146728160,13300,13370,13370,13220,4891
|
|
20240118,130100,4081707290,13370,13370,13400,13350,1384
|
|
20240118,130000,4063197870,13370,13560,13560,13370,1404
|
|
20240118,125900,4044294110,13560,13570,13580,13530,3370
|
|
20240118,125800,3998610670,13550,13440,13580,13440,2125
|
|
20240118,125700,3969873990,13430,13450,13460,13410,1522
|
|
20240118,125600,3949407720,13460,13480,13480,13410,1640
|
|
20240118,125500,3927338920,13480,13390,13480,13350,3292
|
|
20240118,125400,3883147750,13390,13350,13400,13310,927
|
|
20240118,125300,3870786300,13400,13420,13430,13350,2192
|
|
20240118,125200,3841410800,13420,13310,13420,13310,2517
|
|
20240118,125100,3807728280,13310,13250,13370,13200,2160
|
|
20240118,125000,3779082760,13250,13270,13300,13250,1755
|
|
20240118,124900,3755808950,13270,13270,13290,13220,1347
|
|
20240118,124800,3737969670,13270,13370,13400,13260,3812
|
|
20240118,124700,3687167550,13340,13420,13430,13330,470
|
|
20240118,124600,3680873450,13320,13390,13450,13320,4613
|
|
20240118,124500,3619174470,13390,13500,13550,13350,3020
|
|
20240118,124400,3578524650,13560,13550,13640,13340,9907
|
|
20240118,124300,3445104630,13580,13180,13660,13140,13090
|
|
20240118,124200,3269723480,13160,12890,13180,12850,2669
|
|
20240118,124100,3234961300,12890,12790,12890,12790,470
|
|
20240118,124000,3228926190,12790,12830,12840,12780,1991
|
|
20240118,123900,3203439870,12830,12860,12860,12820,313
|
|
20240118,123800,3199421790,12850,12860,12860,12820,822
|
|
20240118,123700,3188860750,12920,12900,12930,12820,1191
|
|
20240118,123600,3173516020,12900,12850,12960,12770,1724
|
|
20240118,123500,3151271680,12770,12870,12960,12770,2639
|
|
20240118,123400,3117386310,12860,13090,13090,12830,6068
|
|
20240118,123300,3038395120,13090,13280,13300,13070,4968
|
|
20240118,123200,2973042500,13230,12880,13350,12850,8319
|
|
20240118,123100,2863579570,12880,12560,12880,12560,3615
|
|
20240118,123000,2817782940,12560,12540,12560,12540,31
|
|
20240118,122900,2817393670,12530,12470,12530,12470,126
|
|
20240118,122800,2815819250,12460,12460,12460,12460,25
|
|
20240118,122700,2815507750,12460,12570,12570,12460,310
|
|
20240118,122600,2811613150,12460,12420,12580,12420,15
|
|
20240118,122500,2811426180,12590,12580,12590,12370,1019
|
|
20240118,122400,2798597880,12590,12450,12590,12300,948
|
|
20240118,122300,2786765590,12530,12440,12550,12440,2312
|
|
20240118,122200,2757801820,12510,12510,12510,12440,422
|
|
20240118,122100,2752523420,12510,12500,12520,12440,934
|
|
20240118,122000,2740846660,12500,12530,12530,12500,236
|
|
20240118,121900,2737894810,12530,12410,12540,12410,320
|
|
20240118,121800,2733899220,12410,12350,12410,12350,424
|
|
20240118,121700,2728648810,12350,12210,12350,12200,477
|
|
20240118,121600,2722807060,12210,12330,12430,12200,950
|
|
20240118,121500,2711164570,12450,12450,12450,12300,784
|
|
20240118,121400,2701415160,12510,12510,12540,12510,96
|
|
20240118,121300,2700212480,12540,12620,12620,12510,395
|
|
20240118,121200,2695259780,12550,12570,12630,12530,1596
|
|
20240118,121100,2675141630,12410,12630,12680,12230,3091
|
|
20240118,121000,2636171720,12680,12390,12680,12390,3594
|
|
20240118,120900,2591157110,12400,12310,12400,12310,1025
|
|
20240118,120800,2578488890,12320,12250,12320,12220,1441
|
|
20240118,120700,2560781120,12250,12180,12250,12180,1202
|
|
20240118,120600,2546100530,12140,12140,12150,12140,149
|
|
20240118,120500,2544291420,12120,12110,12120,12110,52
|
|
20240118,120400,2543661410,12120,12110,12120,12110,107
|
|
20240118,120300,2542364610,12110,12000,12110,12000,110
|
|
20240118,120200,2541038830,11950,12040,12040,11950,115
|
|
20240118,120100,2539659630,12100,12100,12100,12100,200
|
|
20240118,120000,2537239630,12100,12100,12100,12100,10
|
|
20240118,115900,2537118630,12100,12010,12110,12000,184
|
|
20240118,115800,2534902100,12100,12120,12120,12100,421
|
|
20240118,115700,2529801990,12120,12130,12130,12120,271
|
|
20240118,115600,2526516940,12120,12120,12130,12100,248
|
|
20240118,115500,2523511320,12100,12040,12100,12040,875
|
|
20240118,115400,2512925140,12150,12000,12150,12000,145
|
|
20240118,115300,2511163540,12170,12170,12170,12170,10
|
|
20240118,115200,2511041840,11940,11910,12200,11900,329
|
|
20240118,115100,2507090940,11910,11920,11930,11860,985
|
|
20240118,115000,2495369070,11930,11990,11990,11930,758
|
|
20240118,114900,2486307950,11990,12020,12020,11960,2474
|
|
20240118,114800,2456606840,12020,12010,12050,12010,351
|
|
20240118,114700,2452390140,12010,12190,12190,12010,260
|
|
20240118,114600,2449263070,12020,12120,12210,12000,871
|
|
20240118,114500,2438730600,12220,12220,12220,12220,2
|
|
20240118,114400,2438706160,12230,12100,12230,12100,33
|
|
20240118,114300,2438305470,12100,12150,12240,12100,66
|
|
20240118,114200,2437506450,12150,12150,12240,12150,28
|
|
20240118,114100,2437165710,12150,12140,12250,12100,280
|
|
20240118,114000,2433770960,12130,12140,12140,12130,117
|
|
20240118,113900,2432351590,12270,12260,12270,12260,15
|
|
20240118,113800,2432167600,12270,12190,12280,12130,215
|
|
20240118,113700,2429546670,12270,12300,12300,12200,112
|
|
20240118,113600,2428171080,12310,12300,12310,12300,203
|
|
20240118,113500,2425673910,12330,12330,12330,12330,80
|
|
20240118,113400,2424687510,12340,12250,12340,12250,331
|
|
20240118,113300,2420621360,12200,12170,12200,12170,109
|
|
20240118,113200,2419292640,12170,12160,12170,12160,153
|
|
20240118,113100,2417431490,12090,12040,12090,12040,519
|
|
20240118,113000,2411160080,12050,12040,12100,12040,333
|
|
20240118,112900,2407149910,12040,12150,12150,12040,141
|
|
20240118,112800,2405448370,12170,12170,12180,12170,28
|
|
20240118,112700,2405107530,12170,12030,12170,12030,67
|
|
20240118,112600,2404298920,12050,12060,12150,12020,286
|
|
20240118,112500,2400857260,12060,12070,12200,12000,1360
|
|
20240118,112400,2384409120,12060,12240,12240,12060,626
|
|
20240118,112300,2376775490,12290,12220,12290,12220,392
|
|
20240118,112200,2371969830,12220,12240,12400,12220,2665
|
|
20240118,112100,2339074730,12240,12210,12240,12200,698
|
|
20240118,112000,2330546200,12210,12220,12220,12210,271
|
|
20240118,111900,2327234990,12220,12140,12220,12140,2495
|
|
20240118,111800,2296795000,12140,12130,12140,12060,316
|
|
20240118,111700,2292969160,12140,11980,12150,11980,1817
|
|
20240118,111600,2271185020,11980,11970,11980,11870,2159
|
|
20240118,111500,2245417530,11980,11960,11980,11950,145
|
|
20240118,111400,2243684220,11950,11980,12000,11900,529
|
|
20240118,111300,2237352710,11980,12030,12030,11970,879
|
|
20240118,111200,2226814850,12030,12030,12080,12000,177
|
|
20240118,111100,2224688960,12000,12120,12120,11970,2101
|
|
20240118,111000,2199417800,12120,12120,12160,12120,29
|
|
20240118,110900,2199066230,12120,12110,12160,12110,553
|
|
20240118,110800,2192362330,12110,12140,12160,12110,398
|
|
20240118,110700,2187537290,12140,12160,12170,12140,547
|
|
20240118,110600,2180887440,12160,12160,12170,12150,327
|
|
20240118,110500,2176911800,12160,12160,12170,12150,298
|
|
20240118,110400,2173288450,12160,12170,12200,12140,477
|
|
20240118,110300,2167481730,12170,12130,12200,12130,447
|
|
20240118,110200,2162054170,12130,12190,12220,12120,1050
|
|
20240118,110100,2149277470,12190,12200,12200,12120,1923
|
|
20240118,110000,2125862020,12200,12290,12300,12170,1376
|
|
20240118,105900,2109048800,12210,12170,12210,12090,1657
|
|
20240118,105800,2088926870,12190,12440,12470,12000,4958
|
|
20240118,105700,2028166400,12440,12540,12540,12420,1922
|
|
20240118,105600,2004235930,12540,12690,12700,12540,1890
|
|
20240118,105500,1980349700,12690,12710,12720,12640,1947
|
|
20240118,105400,1955681490,12720,12750,12760,12710,1469
|
|
20240118,105300,1936981420,12760,12810,12810,12760,2404
|
|
20240118,105200,1906274760,12810,12850,12850,12790,2478
|
|
20240118,105100,1874535720,12850,12930,12980,12850,3458
|
|
20240118,105000,1830006460,12920,13040,13040,12900,1608
|
|
20240118,104900,1809230750,12940,13060,13060,12900,2577
|
|
20240118,104800,1775906580,13010,13130,13210,13010,6990
|
|
20240118,104700,1684418220,13130,13140,13230,13110,4570
|
|
20240118,104600,1624371470,13140,13230,13240,13110,4688
|
|
20240118,104500,1562571850,13240,13330,13340,13110,10180
|
|
20240118,104400,1427874980,13340,13400,13670,13140,21913
|
|
20240118,104300,1135994050,13400,12800,13920,12630,54088
|
|
20240118,104200,427178980,12300,12300,12300,12300,0
|
|
20240118,104100,427178980,12300,11840,12300,11840,13215
|
|
20240118,104000,267880400,11840,11850,11850,11840,14
|
|
20240118,103900,267714630,11780,11780,11780,11780,26
|
|
20240118,103800,267408350,11850,11840,11850,11820,234
|
|
20240118,103700,264637480,11840,11840,11840,11820,260
|
|
20240118,103600,261561080,11840,11800,11850,11800,1152
|
|
20240118,103500,247958090,11800,11750,11800,11750,1090
|
|
20240118,103400,235131040,11730,11730,11730,11730,15
|
|
20240118,103300,234955090,11710,11710,11710,11710,5
|
|
20240118,103200,234896540,11800,11830,11830,11710,615
|
|
20240118,103100,227637700,11830,11870,11870,11830,371
|
|
20240118,103000,223245560,11880,11870,11880,11840,234
|
|
20240118,102900,220470650,11830,11860,11870,11800,62
|
|
20240118,102800,219735520,11880,11890,11890,11800,394
|
|
20240118,102700,215055560,11890,11880,11900,11800,930
|
|
20240118,102600,203997910,11900,11700,11900,11700,742
|
|
20240118,102500,195200280,11700,11700,11720,11550,308
|
|
20240118,102400,191595170,11700,11630,11720,11550,658
|
|
20240118,102300,183897940,11620,11570,11620,11570,36
|
|
20240118,102200,183480700,11550,11520,11560,11520,113
|
|
20240118,102100,182177320,11520,11520,11550,11520,59
|
|
20240118,102000,181497490,11600,11570,11600,11500,106
|
|
20240118,101900,180276270,11590,11570,11590,11570,32
|
|
20240118,101800,179905850,11570,11600,11640,11570,119
|
|
20240118,101700,178523500,11640,11650,11650,11590,44
|
|
20240118,101600,178012790,11660,11690,11690,11590,49
|
|
20240118,101500,177444470,11720,11470,11720,11470,408
|
|
20240118,101400,172695350,11480,11790,11790,11480,1441
|
|
20240118,101300,156025670,11790,11870,12000,11780,1035
|
|
20240118,101200,143679070,11890,11610,12000,11610,3210
|
|
20240118,101100,105666390,11610,11430,11700,11430,1211
|
|
20240118,101000,91734100,11420,11350,11420,11350,694
|
|
20240118,100900,83836550,11340,11350,11350,11340,17
|
|
20240118,100800,83643630,11350,11350,11350,11350,0
|
|
20240118,100700,83643630,11350,11350,11350,11350,1
|
|
20240118,100600,83632280,11260,11340,11370,11260,225
|
|
20240118,100500,81074420,11370,11270,11370,11270,2010
|
|
20240118,100400,58324160,11250,11250,11250,11250,34
|
|
20240118,100300,57941660,11350,11350,11350,11350,0
|
|
20240118,100200,57941660,11350,11270,11350,11250,311
|
|
20240118,100100,54421470,11270,11270,11270,11270,201
|
|
20240118,100000,52156200,11280,11280,11280,11280,5
|
|
20240118,095900,52099800,11350,11350,11350,11350,0
|
|
20240118,095800,52099800,11350,11350,11350,11350,0
|
|
20240118,095700,52099800,11350,11320,11350,11320,50
|
|
20240118,095600,51532740,11330,11170,11330,11170,194
|
|
20240118,095500,49353390,11170,11140,11170,11140,1317
|
|
20240118,095400,34649540,11140,11100,11140,11100,97
|
|
20240118,095300,33570180,11100,11100,11100,11100,0
|
|
20240118,095200,33570180,11100,11100,11100,11100,1
|
|
20240118,095100,33559080,11100,11100,11100,11100,7
|
|
20240118,095000,33481380,11120,11020,11120,11020,11
|
|
20240118,094900,33360060,11130,11120,11130,11020,81
|
|
20240118,094800,32461330,11160,11160,11160,11160,0
|
|
20240118,094700,32461330,11160,11150,11160,11150,240
|
|
20240118,094600,29784630,11160,11010,11170,11010,459
|
|
20240118,094500,24662240,10880,10950,11050,10880,171
|
|
20240118,094400,22774720,10900,10900,10900,10900,88
|
|
20240118,094300,21815520,10900,10900,10900,10900,0
|
|
20240118,094200,21815520,10900,10900,10900,10900,0
|
|
20240118,094100,21815520,10900,10900,10900,10900,0
|
|
20240118,094000,21815520,10900,10900,10900,10900,0
|
|
20240118,093900,21815520,10900,10900,10900,10900,0
|
|
20240118,093800,21815520,10900,10900,10900,10900,4
|
|
20240118,093700,21771920,10900,10900,10900,10900,23
|
|
20240118,093600,21521220,10900,10900,10900,10900,0
|
|
20240118,093500,21521220,10900,10900,10900,10900,0
|
|
20240118,093400,21521220,10900,10890,10900,10890,195
|
|
20240118,093300,19395820,10890,10890,10890,10890,4
|
|
20240118,093200,19352260,10890,10890,10890,10890,146
|
|
20240118,093100,17762320,10890,10800,10890,10800,187
|
|
20240118,093000,15733310,10800,10800,10800,10800,220
|
|
20240118,092900,13357310,10800,10800,10800,10800,0
|
|
20240118,092800,13357310,10800,10800,10800,10800,1
|
|
20240118,092700,13346510,10770,10770,10770,10770,0
|
|
20240118,092600,13346510,10770,10770,10770,10770,6
|
|
20240118,092500,13281890,10770,10770,10770,10770,0
|
|
20240118,092400,13281890,10770,10770,10770,10770,5
|
|
20240118,092300,13228040,10770,10770,10770,10770,3
|
|
20240118,092200,13195730,10760,10760,10760,10760,0
|
|
20240118,092100,13195730,10760,10760,10760,10760,0
|
|
20240118,092000,13195730,10760,10760,10760,10760,0
|
|
20240118,091900,13195730,10760,10760,10760,10760,0
|
|
20240118,091800,13195730,10760,10760,10760,10760,0
|
|
20240118,091700,13195730,10760,10760,10760,10760,0
|
|
20240118,091600,13195730,10760,10760,10760,10760,50
|
|
20240118,091500,12657730,10790,10790,10790,10790,0
|
|
20240118,091400,12657730,10790,10790,10790,10790,0
|
|
20240118,091300,12657730,10790,10790,10790,10790,0
|
|
20240118,091200,12657730,10790,10790,10790,10790,1
|
|
20240118,091100,12646940,10790,10790,10790,10790,0
|
|
20240118,091000,12646940,10790,10790,10790,10790,1
|
|
20240118,090900,12636150,10790,10790,10790,10790,0
|
|
20240118,090800,12636150,10790,10790,10790,10790,1
|
|
20240118,090700,12625360,10740,10760,10760,10740,69
|
|
20240118,090600,11883400,10780,10780,10780,10780,3
|
|
20240118,090500,11851060,10780,10780,10780,10780,64
|
|
20240118,090400,11161140,10780,10780,10780,10780,0
|
|
20240118,090300,11161140,10780,10780,10780,10780,0
|
|
20240118,090200,11161140,10780,10790,10790,10730,902
|
|
20240118,090100,1475390,10800,11050,11050,10790,70
|
|
20240118,090000,719150,11050,11190,11190,11050,65
|