631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,192700,5660606710,15560,15560,15560,15560,0
|
|
20240117,192600,5660606710,15560,15560,15560,15560,0
|
|
20240117,192500,5660606710,15560,15560,15560,15560,0
|
|
20240117,192400,5660606710,15560,15560,15560,15560,0
|
|
20240117,192300,5660606710,15560,15560,15560,15560,0
|
|
20240117,192200,5660606710,15560,15560,15560,15560,0
|
|
20240117,192100,5660606710,15560,15560,15560,15560,0
|
|
20240117,192000,5660606710,15560,15560,15560,15560,0
|
|
20240117,191900,5660606710,15560,15560,15560,15560,0
|
|
20240117,191800,5660606710,15560,15560,15560,15560,0
|
|
20240117,191700,5660606710,15560,15560,15560,15560,0
|
|
20240117,191600,5660606710,15560,15560,15560,15560,0
|
|
20240117,191500,5660606710,15560,15560,15560,15560,0
|
|
20240117,191400,5660606710,15560,15560,15560,15560,0
|
|
20240117,191300,5660606710,15560,15560,15560,15560,0
|
|
20240117,191200,5660606710,15560,15560,15560,15560,0
|
|
20240117,191100,5660606710,15560,15560,15560,15560,0
|
|
20240117,191000,5660606710,15560,15560,15560,15560,0
|
|
20240117,190900,5660606710,15560,15560,15560,15560,0
|
|
20240117,190800,5660606710,15560,15560,15560,15560,0
|
|
20240117,190700,5660606710,15560,15560,15560,15560,0
|
|
20240117,190600,5660606710,15560,15560,15560,15560,0
|
|
20240117,190500,5660606710,15560,15560,15560,15560,0
|
|
20240117,190400,5660606710,15560,15560,15560,15560,0
|
|
20240117,190300,5660606710,15560,15560,15560,15560,0
|
|
20240117,190200,5660606710,15560,15560,15560,15560,0
|
|
20240117,190100,5660606710,15560,15560,15560,15560,0
|
|
20240117,190000,5660606710,15560,15560,15560,15560,0
|
|
20240117,185900,5660606710,15560,15560,15560,15560,0
|
|
20240117,185800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,185700,5660606710,15560,15560,15560,15560,0
|
|
20240117,185600,5660606710,15560,15560,15560,15560,0
|
|
20240117,185500,5660606710,15560,15560,15560,15560,0
|
|
20240117,185400,5660606710,15560,15560,15560,15560,0
|
|
20240117,185300,5660606710,15560,15560,15560,15560,0
|
|
20240117,185200,5660606710,15560,15560,15560,15560,0
|
|
20240117,185100,5660606710,15560,15560,15560,15560,0
|
|
20240117,185000,5660606710,15560,15560,15560,15560,0
|
|
20240117,184900,5660606710,15560,15560,15560,15560,0
|
|
20240117,184800,5660606710,15560,15560,15560,15560,0
|
|
20240117,184700,5660606710,15560,15560,15560,15560,0
|
|
20240117,184600,5660606710,15560,15560,15560,15560,0
|
|
20240117,184500,5660606710,15560,15560,15560,15560,0
|
|
20240117,184400,5660606710,15560,15560,15560,15560,0
|
|
20240117,184300,5660606710,15560,15560,15560,15560,0
|
|
20240117,184200,5660606710,15560,15560,15560,15560,0
|
|
20240117,184100,5660606710,15560,15560,15560,15560,0
|
|
20240117,184000,5660606710,15560,15560,15560,15560,0
|
|
20240117,183900,5660606710,15560,15560,15560,15560,0
|
|
20240117,183800,5660606710,15560,15560,15560,15560,0
|
|
20240117,183700,5660606710,15560,15560,15560,15560,0
|
|
20240117,183600,5660606710,15560,15560,15560,15560,0
|
|
20240117,183500,5660606710,15560,15560,15560,15560,0
|
|
20240117,183400,5660606710,15560,15560,15560,15560,0
|
|
20240117,183300,5660606710,15560,15560,15560,15560,0
|
|
20240117,183200,5660606710,15560,15560,15560,15560,0
|
|
20240117,183100,5660606710,15560,15560,15560,15560,0
|
|
20240117,183000,5660606710,15560,15560,15560,15560,0
|
|
20240117,182900,5660606710,15560,15560,15560,15560,0
|
|
20240117,182800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,182700,5660606710,15560,15560,15560,15560,0
|
|
20240117,182600,5660606710,15560,15560,15560,15560,0
|
|
20240117,182500,5660606710,15560,15560,15560,15560,0
|
|
20240117,182400,5660606710,15560,15560,15560,15560,0
|
|
20240117,182300,5660606710,15560,15560,15560,15560,0
|
|
20240117,182200,5660606710,15560,15560,15560,15560,0
|
|
20240117,182100,5660606710,15560,15560,15560,15560,0
|
|
20240117,182000,5660606710,15560,15560,15560,15560,0
|
|
20240117,181900,5660606710,15560,15560,15560,15560,0
|
|
20240117,181800,5660606710,15560,15560,15560,15560,0
|
|
20240117,181700,5660606710,15560,15560,15560,15560,0
|
|
20240117,181600,5660606710,15560,15560,15560,15560,0
|
|
20240117,181500,5660606710,15560,15560,15560,15560,0
|
|
20240117,181400,5660606710,15560,15560,15560,15560,0
|
|
20240117,181300,5660606710,15560,15560,15560,15560,0
|
|
20240117,181200,5660606710,15560,15560,15560,15560,0
|
|
20240117,181100,5660606710,15560,15560,15560,15560,0
|
|
20240117,181000,5660606710,15560,15560,15560,15560,0
|
|
20240117,180900,5660606710,15560,15560,15560,15560,0
|
|
20240117,180800,5660606710,15560,15560,15560,15560,0
|
|
20240117,180700,5660606710,15560,15560,15560,15560,0
|
|
20240117,180600,5660606710,15560,15560,15560,15560,0
|
|
20240117,180500,5660606710,15560,15560,15560,15560,0
|
|
20240117,180400,5660606710,15560,15560,15560,15560,0
|
|
20240117,180300,5660606710,15560,15560,15560,15560,0
|
|
20240117,180200,5660606710,15560,15560,15560,15560,0
|
|
20240117,180100,5660606710,15560,15560,15560,15560,0
|
|
20240117,180000,5660606710,15560,15560,15560,15560,0
|
|
20240117,175900,5660606710,15560,15560,15560,15560,0
|
|
20240117,175800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,175700,5660606710,15560,15560,15560,15560,0
|
|
20240117,175600,5660606710,15560,15560,15560,15560,0
|
|
20240117,175500,5660606710,15560,15560,15560,15560,0
|
|
20240117,175400,5660606710,15560,15560,15560,15560,0
|
|
20240117,175300,5660606710,15560,15560,15560,15560,0
|
|
20240117,175200,5660606710,15560,15560,15560,15560,0
|
|
20240117,175100,5660606710,15560,15560,15560,15560,0
|
|
20240117,175000,5660606710,15560,15560,15560,15560,0
|
|
20240117,174900,5660606710,15560,15560,15560,15560,0
|
|
20240117,174800,5660606710,15560,15560,15560,15560,0
|
|
20240117,174700,5660606710,15560,15560,15560,15560,0
|
|
20240117,174600,5660606710,15560,15560,15560,15560,0
|
|
20240117,174500,5660606710,15560,15560,15560,15560,0
|
|
20240117,174400,5660606710,15560,15560,15560,15560,0
|
|
20240117,174300,5660606710,15560,15560,15560,15560,0
|
|
20240117,174200,5660606710,15560,15560,15560,15560,0
|
|
20240117,174100,5660606710,15560,15560,15560,15560,0
|
|
20240117,174000,5660606710,15560,15560,15560,15560,0
|
|
20240117,173900,5660606710,15560,15560,15560,15560,0
|
|
20240117,173800,5660606710,15560,15560,15560,15560,0
|
|
20240117,173700,5660606710,15560,15560,15560,15560,0
|
|
20240117,173600,5660606710,15560,15560,15560,15560,0
|
|
20240117,173500,5660606710,15560,15560,15560,15560,0
|
|
20240117,173400,5660606710,15560,15560,15560,15560,0
|
|
20240117,173300,5660606710,15560,15560,15560,15560,0
|
|
20240117,173200,5660606710,15560,15560,15560,15560,0
|
|
20240117,173100,5660606710,15560,15560,15560,15560,0
|
|
20240117,173000,5660606710,15560,15560,15560,15560,0
|
|
20240117,172900,5660606710,15560,15560,15560,15560,0
|
|
20240117,172800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,172700,5660606710,15560,15560,15560,15560,0
|
|
20240117,172600,5660606710,15560,15560,15560,15560,0
|
|
20240117,172500,5660606710,15560,15560,15560,15560,0
|
|
20240117,172400,5660606710,15560,15560,15560,15560,0
|
|
20240117,172300,5660606710,15560,15560,15560,15560,0
|
|
20240117,172200,5660606710,15560,15560,15560,15560,0
|
|
20240117,172100,5660606710,15560,15560,15560,15560,0
|
|
20240117,172000,5660606710,15560,15560,15560,15560,0
|
|
20240117,171900,5660606710,15560,15560,15560,15560,0
|
|
20240117,171800,5660606710,15560,15560,15560,15560,0
|
|
20240117,171700,5660606710,15560,15560,15560,15560,0
|
|
20240117,171600,5660606710,15560,15560,15560,15560,0
|
|
20240117,171500,5660606710,15560,15560,15560,15560,0
|
|
20240117,171400,5660606710,15560,15560,15560,15560,0
|
|
20240117,171300,5660606710,15560,15560,15560,15560,0
|
|
20240117,171200,5660606710,15560,15560,15560,15560,0
|
|
20240117,171100,5660606710,15560,15560,15560,15560,0
|
|
20240117,171000,5660606710,15560,15560,15560,15560,0
|
|
20240117,170900,5660606710,15560,15560,15560,15560,0
|
|
20240117,170800,5660606710,15560,15560,15560,15560,0
|
|
20240117,170700,5660606710,15560,15560,15560,15560,0
|
|
20240117,170600,5660606710,15560,15560,15560,15560,0
|
|
20240117,170500,5660606710,15560,15560,15560,15560,0
|
|
20240117,170400,5660606710,15560,15560,15560,15560,0
|
|
20240117,170300,5660606710,15560,15560,15560,15560,0
|
|
20240117,170200,5660606710,15560,15560,15560,15560,0
|
|
20240117,170100,5660606710,15560,15560,15560,15560,0
|
|
20240117,170000,5660606710,15560,15560,15560,15560,0
|
|
20240117,165900,5660606710,15560,15560,15560,15560,0
|
|
20240117,165800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,165700,5660606710,15560,15560,15560,15560,0
|
|
20240117,165600,5660606710,15560,15560,15560,15560,0
|
|
20240117,165500,5660606710,15560,15560,15560,15560,0
|
|
20240117,165400,5660606710,15560,15560,15560,15560,0
|
|
20240117,165300,5660606710,15560,15560,15560,15560,0
|
|
20240117,165200,5660606710,15560,15560,15560,15560,0
|
|
20240117,165100,5660606710,15560,15560,15560,15560,0
|
|
20240117,165000,5660606710,15560,15560,15560,15560,0
|
|
20240117,164900,5660606710,15560,15560,15560,15560,0
|
|
20240117,164800,5660606710,15560,15560,15560,15560,0
|
|
20240117,164700,5660606710,15560,15560,15560,15560,0
|
|
20240117,164600,5660606710,15560,15560,15560,15560,0
|
|
20240117,164500,5660606710,15560,15560,15560,15560,0
|
|
20240117,164400,5660606710,15560,15560,15560,15560,0
|
|
20240117,164300,5660606710,15560,15560,15560,15560,0
|
|
20240117,164200,5660606710,15560,15560,15560,15560,0
|
|
20240117,164100,5660606710,15560,15560,15560,15560,0
|
|
20240117,164000,5660606710,15560,15560,15560,15560,0
|
|
20240117,163900,5660606710,15560,15560,15560,15560,0
|
|
20240117,163800,5660606710,15560,15560,15560,15560,0
|
|
20240117,163700,5660606710,15560,15560,15560,15560,0
|
|
20240117,163600,5660606710,15560,15560,15560,15560,0
|
|
20240117,163500,5660606710,15560,15560,15560,15560,0
|
|
20240117,163400,5660606710,15560,15560,15560,15560,0
|
|
20240117,163300,5660606710,15560,15560,15560,15560,0
|
|
20240117,163200,5660606710,15560,15560,15560,15560,0
|
|
20240117,163100,5660606710,15560,15560,15560,15560,0
|
|
20240117,163000,5660606710,15560,15560,15560,15560,0
|
|
20240117,162900,5660606710,15560,15560,15560,15560,0
|
|
20240117,162800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,162700,5660606710,15560,15560,15560,15560,0
|
|
20240117,162600,5660606710,15560,15560,15560,15560,0
|
|
20240117,162500,5660606710,15560,15560,15560,15560,0
|
|
20240117,162400,5660606710,15560,15560,15560,15560,0
|
|
20240117,162300,5660606710,15560,15560,15560,15560,0
|
|
20240117,162200,5660606710,15560,15560,15560,15560,0
|
|
20240117,162100,5660606710,15560,15560,15560,15560,0
|
|
20240117,162000,5660606710,15560,15560,15560,15560,0
|
|
20240117,161900,5660606710,15560,15560,15560,15560,0
|
|
20240117,161800,5660606710,15560,15560,15560,15560,0
|
|
20240117,161700,5660606710,15560,15560,15560,15560,0
|
|
20240117,161600,5660606710,15560,15560,15560,15560,0
|
|
20240117,161500,5660606710,15560,15560,15560,15560,0
|
|
20240117,161400,5660606710,15560,15560,15560,15560,0
|
|
20240117,161300,5660606710,15560,15560,15560,15560,0
|
|
20240117,161200,5660606710,15560,15560,15560,15560,0
|
|
20240117,161100,5660606710,15560,15560,15560,15560,0
|
|
20240117,161000,5660606710,15560,15560,15560,15560,0
|
|
20240117,160900,5660606710,15560,15560,15560,15560,0
|
|
20240117,160800,5660606710,15560,15560,15560,15560,0
|
|
20240117,160700,5660606710,15560,15560,15560,15560,0
|
|
20240117,160600,5660606710,15560,15560,15560,15560,0
|
|
20240117,160500,5660606710,15560,15560,15560,15560,0
|
|
20240117,160400,5660606710,15560,15560,15560,15560,0
|
|
20240117,160300,5660606710,15560,15560,15560,15560,0
|
|
20240117,160200,5660606710,15560,15560,15560,15560,0
|
|
20240117,160100,5660606710,15560,15560,15560,15560,0
|
|
20240117,160000,5660606710,15560,15560,15560,15560,0
|
|
20240117,155900,5660606710,15560,15560,15560,15560,0
|
|
20240117,155800,5660606710,15560,15560,15560,15560,4689
|
|
20240117,155700,5660606710,15560,15560,15560,15560,0
|
|
20240117,155600,5660606710,15560,15560,15560,15560,0
|
|
20240117,155500,5660606710,15560,15560,15560,15560,0
|
|
20240117,155400,5660606710,15560,15560,15560,15560,0
|
|
20240117,155300,5660606710,15560,15560,15560,15560,0
|
|
20240117,155200,5660606710,15560,15560,15560,15560,0
|
|
20240117,155100,5660606710,15560,15560,15560,15560,0
|
|
20240117,155000,5660606710,15560,15560,15560,15560,0
|
|
20240117,154900,5660606710,15560,15560,15560,15560,0
|
|
20240117,154800,5660606710,15560,15560,15560,15560,0
|
|
20240117,154700,5660606710,15560,15560,15560,15560,0
|
|
20240117,154600,5660606710,15560,15560,15560,15560,0
|
|
20240117,154500,5660606710,15560,15560,15560,15560,0
|
|
20240117,154400,5660606710,15560,15560,15560,15560,0
|
|
20240117,154300,5660606710,15560,15560,15560,15560,0
|
|
20240117,154200,5660606710,15560,15560,15560,15560,0
|
|
20240117,154100,5660606710,15560,15560,15560,15560,0
|
|
20240117,154000,5660606710,15560,15560,15560,15560,0
|
|
20240117,153900,5660606710,15560,15560,15560,15560,0
|
|
20240117,153800,5660606710,15560,15560,15560,15560,0
|
|
20240117,153700,5660606710,15560,15560,15560,15560,0
|
|
20240117,153600,5660606710,15560,15560,15560,15560,0
|
|
20240117,153500,5660606710,15560,15560,15560,15560,0
|
|
20240117,153400,5660606710,15560,15560,15560,15560,0
|
|
20240117,153300,5660606710,15560,15560,15560,15560,0
|
|
20240117,153200,5660606710,15560,15560,15560,15560,0
|
|
20240117,153100,5660606710,15560,15560,15560,15560,0
|
|
20240117,153000,5660606710,15560,15560,15560,15560,4689
|
|
20240117,152900,5587645870,15600,15600,15600,15600,0
|
|
20240117,152800,5587645870,15600,15600,15600,15600,0
|
|
20240117,152700,5587645870,15600,15600,15600,15600,0
|
|
20240117,152600,5587645870,15600,15600,15600,15600,0
|
|
20240117,152500,5587645870,15600,15600,15600,15600,0
|
|
20240117,152400,5587645870,15600,15600,15600,15600,0
|
|
20240117,152300,5587645870,15600,15600,15600,15600,0
|
|
20240117,152200,5587645870,15600,15600,15600,15600,0
|
|
20240117,152100,5587645870,15600,15600,15600,15600,0
|
|
20240117,152000,5587645870,15600,15600,15600,15600,0
|
|
20240117,151900,5587645870,15600,15590,15600,15590,978
|
|
20240117,151800,5572397010,15590,15590,15590,15590,124
|
|
20240117,151700,5570463850,15580,15600,15600,15580,169
|
|
20240117,151600,5567830550,15600,15600,15600,15590,779
|
|
20240117,151500,5555685100,15600,15580,15600,15580,728
|
|
20240117,151400,5544330700,15580,15590,15590,15580,63
|
|
20240117,151300,5543348670,15570,15600,15600,15570,967
|
|
20240117,151200,5528285180,15610,15610,15620,15610,96
|
|
20240117,151100,5526786120,15610,15590,15610,15580,105
|
|
20240117,151000,5525148950,15590,15610,15630,15580,330
|
|
20240117,150900,5520003260,15610,15610,15610,15610,50
|
|
20240117,150800,5519222760,15620,15620,15630,15610,511
|
|
20240117,150700,5511240490,15640,15610,15640,15610,625
|
|
20240117,150600,5501479540,15600,15610,15610,15600,118
|
|
20240117,150500,5499637700,15610,15600,15610,15600,264
|
|
20240117,150400,5495517710,15600,15610,15610,15600,319
|
|
20240117,150300,5490539880,15610,15620,15620,15610,340
|
|
20240117,150200,5485229300,15620,15620,15620,15620,246
|
|
20240117,150100,5481386780,15620,15620,15620,15620,49
|
|
20240117,150000,5480621400,15550,15550,15550,15550,35
|
|
20240117,145900,5480077150,15550,15580,15610,15550,550
|
|
20240117,145800,5471523440,15610,15560,15640,15550,629
|
|
20240117,145700,5461708770,15630,15630,15630,15610,1953
|
|
20240117,145600,5431213460,15560,15560,15560,15560,70
|
|
20240117,145500,5430124260,15560,15590,15630,15560,403
|
|
20240117,145400,5423849700,15560,15580,15580,15560,116
|
|
20240117,145300,5422043400,15620,15620,15620,15620,99
|
|
20240117,145200,5420497020,15620,15570,15620,15570,156
|
|
20240117,145100,5418065490,15570,15610,15610,15570,63
|
|
20240117,145000,5417082620,15560,15560,15560,15560,160
|
|
20240117,144900,5414593020,15550,15600,15600,15550,1486
|
|
20240117,144800,5391462570,15600,15580,15600,15580,19
|
|
20240117,144700,5391166510,15580,15560,15620,15560,211
|
|
20240117,144600,5387879350,15560,15560,15560,15560,70
|
|
20240117,144500,5386790150,15560,15570,15570,15560,311
|
|
20240117,144400,5381948560,15570,15600,15620,15560,1260
|
|
20240117,144300,5362329320,15600,15640,15640,15600,69
|
|
20240117,144200,5361250960,15570,15580,15580,15570,700
|
|
20240117,144100,5350351110,15580,15580,15650,15580,99
|
|
20240117,144000,5348805260,15580,15580,15580,15580,449
|
|
20240117,143900,5341809840,15580,15580,15580,15580,15
|
|
20240117,143800,5341576140,15580,15580,15580,15580,56
|
|
20240117,143700,5340703660,15580,15610,15610,15580,205
|
|
20240117,143600,5337507730,15610,15600,15610,15590,240
|
|
20240117,143500,5333765690,15600,15620,15620,15600,333
|
|
20240117,143400,5328568160,15630,15630,15630,15630,49
|
|
20240117,143300,5327802290,15620,15620,15620,15600,166
|
|
20240117,143200,5325210650,15620,15600,15620,15600,207
|
|
20240117,143100,5321981390,15600,15610,15610,15590,81
|
|
20240117,143000,5320717990,15650,15650,15650,15590,851
|
|
20240117,142900,5307430110,15680,15650,15680,15650,69
|
|
20240117,142800,5306348220,15650,15630,15650,15630,51
|
|
20240117,142700,5305550110,15630,15630,15670,15630,176
|
|
20240117,142600,5302795230,15610,15670,15670,15600,306
|
|
20240117,142500,5298017350,15610,15610,15610,15610,227
|
|
20240117,142400,5294473880,15630,15620,15630,15620,137
|
|
20240117,142300,5292333450,15620,15630,15640,15620,808
|
|
20240117,142200,5279703210,15630,15650,15650,15630,1198
|
|
20240117,142100,5260976290,15670,15670,15670,15670,177
|
|
20240117,142000,5258202700,15700,15630,15700,15630,391
|
|
20240117,141900,5252084620,15610,15610,15610,15610,0
|
|
20240117,141800,5252084620,15610,15620,15630,15600,658
|
|
20240117,141700,5241814660,15610,15610,15610,15610,171
|
|
20240117,141600,5239145350,15610,15660,15670,15610,1382
|
|
20240117,141500,5217541540,15670,15670,15670,15650,59
|
|
20240117,141400,5216617090,15740,15660,15740,15660,70
|
|
20240117,141300,5215516970,15780,15780,15780,15780,49
|
|
20240117,141200,5214743750,15750,15750,15750,15750,0
|
|
20240117,141100,5214743750,15750,15780,15780,15750,176
|
|
20240117,141000,5211970280,15680,15630,15680,15610,1271
|
|
20240117,140900,5192113370,15610,15610,15610,15610,26
|
|
20240117,140800,5191707510,15610,15630,15630,15610,709
|
|
20240117,140700,5180633320,15650,15640,15650,15640,187
|
|
20240117,140600,5177708150,15640,15640,15640,15640,49
|
|
20240117,140500,5176941790,15640,15650,15650,15640,36
|
|
20240117,140400,5176378740,15640,15650,15650,15640,73
|
|
20240117,140300,5175236740,15650,15680,15690,15650,825
|
|
20240117,140200,5162316240,15690,15700,15700,15690,1177
|
|
20240117,140100,5143844520,15710,15750,15750,15710,621
|
|
20240117,140000,5134082380,15750,15800,15800,15730,1903
|
|
20240117,135900,5104118110,15830,15800,15840,15800,130
|
|
20240117,135800,5102060930,15780,15830,15830,15770,57
|
|
20240117,135700,5101159520,15830,15830,15830,15830,49
|
|
20240117,135600,5100383850,15760,15770,15840,15760,391
|
|
20240117,135500,5094210600,15840,15800,15840,15800,1646
|
|
20240117,135400,5068183680,15800,15760,15800,15760,235
|
|
20240117,135300,5064478120,15740,15740,15740,15740,49
|
|
20240117,135200,5063706860,15730,15740,15740,15730,59
|
|
20240117,135100,5062778300,15720,15720,15720,15720,131
|
|
20240117,135000,5060718980,15720,15690,15720,15690,268
|
|
20240117,134900,5056509230,15690,15690,15690,15690,49
|
|
20240117,134800,5055740420,15700,15690,15700,15690,400
|
|
20240117,134700,5049460710,15700,15690,15700,15690,149
|
|
20240117,134600,5047121930,15630,15660,15680,15630,242
|
|
20240117,134500,5043335370,15660,15580,15660,15580,425
|
|
20240117,134400,5036688080,15590,15590,15590,15590,30
|
|
20240117,134300,5036220380,15600,15600,15600,15600,53
|
|
20240117,134200,5035393580,15590,15550,15610,15550,538
|
|
20240117,134100,5027011280,15550,15550,15550,15540,241
|
|
20240117,134000,5023264030,15550,15550,15550,15550,129
|
|
20240117,133900,5021258080,15550,15560,15560,15550,57
|
|
20240117,133800,5020371210,15530,15530,15530,15520,110
|
|
20240117,133700,5018663510,15570,15520,15570,15510,261
|
|
20240117,133600,5014609920,15510,15590,15590,15510,9463
|
|
20240117,133500,4867801660,15590,15590,15590,15590,65
|
|
20240117,133400,4866788310,15600,15610,15610,15600,10
|
|
20240117,133300,4866632270,15610,15560,15610,15540,431
|
|
20240117,133200,4859929500,15540,15580,15580,15540,681
|
|
20240117,133100,4849336530,15580,15580,15600,15580,161
|
|
20240117,133000,4846827910,15580,15620,15620,15580,124
|
|
20240117,132900,4844894970,15620,15550,15620,15550,202
|
|
20240117,132800,4841746680,15550,15550,15550,15540,85
|
|
20240117,132700,4840425210,15550,15510,15560,15510,712
|
|
20240117,132600,4829380310,15520,15520,15520,15500,1075
|
|
20240117,132500,4812704170,15530,15520,15570,15520,269
|
|
20240117,132400,4808518930,15510,15540,15540,15510,1442
|
|
20240117,132300,4786153070,15580,15500,15580,15500,125
|
|
20240117,132200,4784208430,15520,15610,15610,15500,1208
|
|
20240117,132100,4765460650,15510,15510,15510,15510,400
|
|
20240117,132000,4759256650,15630,15640,15640,15510,2414
|
|
20240117,131900,4721738800,15650,15540,15690,15540,461
|
|
20240117,131800,4714525860,15540,15490,15540,15480,1000
|
|
20240117,131700,4699021000,15490,15500,15500,15480,1878
|
|
20240117,131600,4669917340,15520,15530,15530,15510,426
|
|
20240117,131500,4663306420,15520,15510,15530,15510,193
|
|
20240117,131400,4660311220,15520,15530,15530,15500,3659
|
|
20240117,131300,4603570670,15530,15550,15550,15520,3513
|
|
20240117,131200,4548956490,15550,15570,15580,15550,2468
|
|
20240117,131100,4510553170,15570,15640,15640,15570,616
|
|
20240117,131000,4500949540,15570,15580,15580,15560,2046
|
|
20240117,130900,4469093710,15580,15590,15600,15580,1927
|
|
20240117,130800,4439070740,15590,15680,15680,15590,768
|
|
20240117,130700,4427085530,15600,15610,15610,15600,1485
|
|
20240117,130600,4403908320,15620,15650,15650,15620,639
|
|
20240117,130500,4393923800,15650,15710,15710,15630,963
|
|
20240117,130400,4378864850,15640,15700,15730,15630,827
|
|
20240117,130300,4365860410,15730,15730,15730,15730,48
|
|
20240117,130200,4365105370,15610,15610,15620,15600,7422
|
|
20240117,130100,4249176600,15600,15610,15620,15570,1670
|
|
20240117,130000,4223155610,15610,15580,15610,15580,228
|
|
20240117,125900,4219598930,15580,15620,15620,15580,5843
|
|
20240117,125800,4128524870,15580,15600,15620,15570,11040
|
|
20240117,125700,3956514220,15580,15580,15600,15580,3290
|
|
20240117,125600,3905247180,15580,15620,15620,15580,747
|
|
20240117,125500,3893604930,15620,15660,15730,15600,3894
|
|
20240117,125400,3832741780,15660,15730,15730,15660,909
|
|
20240117,125300,3818505710,15660,15660,15660,15660,90
|
|
20240117,125200,3817096310,15660,15680,15680,15660,1863
|
|
20240117,125100,3787913860,15690,15740,15740,15680,951
|
|
20240117,125000,3772988620,15670,15680,15680,15660,2101
|
|
20240117,124900,3740063590,15680,15750,15750,15680,496
|
|
20240117,124800,3732278150,15750,15690,15750,15680,1910
|
|
20240117,124700,3702327740,15690,15720,15770,15690,1442
|
|
20240117,124600,3679682870,15720,15710,15740,15700,5307
|
|
20240117,124500,3596359850,15710,15740,15740,15680,5717
|
|
20240117,124400,3506601650,15700,15700,15700,15700,310
|
|
20240117,124300,3501734650,15710,15730,15730,15710,3388
|
|
20240117,124200,3448500290,15720,15730,15730,15720,1769
|
|
20240117,124100,3420688900,15730,15740,15740,15730,2566
|
|
20240117,124000,3380314730,15740,15760,15840,15740,697
|
|
20240117,123900,3369338000,15760,15800,15800,15760,1993
|
|
20240117,123800,3337895820,15820,15860,15860,15820,116
|
|
20240117,123700,3336056240,15750,15800,15800,15750,3246
|
|
20240117,123600,3284875210,15800,15800,15800,15800,314
|
|
20240117,123500,3279914010,15860,15830,15870,15800,3619
|
|
20240117,123400,3222716700,15870,15870,15870,15820,765
|
|
20240117,123300,3210603400,15870,15870,15870,15870,93
|
|
20240117,123200,3209127490,15850,15890,15890,15850,1386
|
|
20240117,123100,3187136620,15890,15860,15890,15860,148
|
|
20240117,123000,3184785480,15840,15840,15840,15840,101
|
|
20240117,122900,3183185640,15810,15820,15820,15810,1456
|
|
20240117,122800,3160162260,15820,15820,15820,15820,700
|
|
20240117,122700,3149088260,15820,15830,15830,15820,1300
|
|
20240117,122600,3128520230,15820,15820,15820,15820,0
|
|
20240117,122500,3128520230,15820,15830,15830,15820,1500
|
|
20240117,122400,3104785610,15830,15850,15920,15830,602
|
|
20240117,122300,3095252310,15840,15920,15920,15840,900
|
|
20240117,122200,3080972160,15920,15930,15930,15920,74
|
|
20240117,122100,3079793460,15900,15900,15900,15900,116
|
|
20240117,122000,3077949060,15900,15860,15900,15840,1251
|
|
20240117,121900,3058126740,15830,15880,15880,15830,14200
|
|
20240117,121800,2833156590,15900,15860,15900,15840,417
|
|
20240117,121700,2826547080,15850,15830,15870,15830,1429
|
|
20240117,121600,2803896660,15830,15890,15890,15830,755
|
|
20240117,121500,2791923310,15960,15960,15960,15960,0
|
|
20240117,121400,2791923310,15960,15870,15960,15850,473
|
|
20240117,121300,2784420390,15860,15870,15870,15860,1607
|
|
20240117,121200,2758931160,15870,15880,15880,15870,795
|
|
20240117,121100,2746309010,15870,15910,15920,15870,856
|
|
20240117,121000,2732701820,15910,15920,15920,15910,459
|
|
20240117,120900,2725395430,15920,15920,15930,15920,883
|
|
20240117,120800,2711337060,15920,15890,15940,15890,894
|
|
20240117,120700,2697117510,15880,15870,15880,15870,151
|
|
20240117,120600,2694719640,15950,15870,15950,15860,288
|
|
20240117,120500,2690143700,15860,15900,15900,15860,365
|
|
20240117,120400,2684344220,15880,15900,15900,15880,446
|
|
20240117,120300,2677257100,15890,15970,15970,15890,2103
|
|
20240117,120200,2643836640,15970,15880,15980,15880,344
|
|
20240117,120100,2638353420,15880,15860,15880,15820,3210
|
|
20240117,120000,2587568930,15820,15820,15940,15820,6656
|
|
20240117,115900,2482123550,15820,15870,15870,15820,3800
|
|
20240117,115800,2421996370,15820,15820,15820,15820,0
|
|
20240117,115700,2421996370,15820,15870,15870,15820,6000
|
|
20240117,115600,2327031610,15870,15890,15890,15830,613
|
|
20240117,115500,2317310570,15980,15920,15990,15880,837
|
|
20240117,115400,2304004980,15930,16000,16000,15930,172
|
|
20240117,115300,2301259690,15960,15960,15960,15960,0
|
|
20240117,115200,2301259690,15960,15960,15960,15960,1
|
|
20240117,115100,2301243730,15950,15890,15960,15880,443
|
|
20240117,115000,2294197960,15890,15920,15920,15890,2211
|
|
20240117,114900,2259041010,15920,15930,15930,15920,1234
|
|
20240117,114800,2239394730,15930,15960,15960,15930,2100
|
|
20240117,114700,2205941330,15950,15950,15950,15930,496
|
|
20240117,114600,2198037060,15950,16000,16000,15950,937
|
|
20240117,114500,2183086550,16000,16000,16000,16000,267
|
|
20240117,114400,2178814550,15960,15960,15960,15960,0
|
|
20240117,114300,2178814550,15960,16020,16020,15950,4538
|
|
20240117,114200,2106200550,16040,16040,16040,16040,75
|
|
20240117,114100,2104997550,16020,16020,16020,16020,2306
|
|
20240117,114000,2068055430,16040,16040,16040,16010,2699
|
|
20240117,113900,2024832540,16040,16020,16040,16020,1041
|
|
20240117,113800,2008155120,16020,16020,16020,16020,51
|
|
20240117,113700,2007338100,16020,16020,16020,16020,39
|
|
20240117,113600,2006713320,16010,16050,16050,16010,2949
|
|
20240117,113500,1959494180,16030,16030,16030,16030,1000
|
|
20240117,113400,1943464180,16030,16050,16050,16030,2101
|
|
20240117,113300,1909779140,16050,16070,16070,16050,1903
|
|
20240117,113200,1879225950,16070,16090,16090,16070,1600
|
|
20240117,113100,1853496920,16090,16130,16130,16090,3770
|
|
20240117,113000,1792771300,16120,16120,16120,16120,0
|
|
20240117,112900,1792771300,16120,16120,16120,16120,0
|
|
20240117,112800,1792771300,16120,16120,16120,16120,0
|
|
20240117,112700,1792771300,16120,16120,16120,16120,0
|
|
20240117,112600,1792771300,16120,16120,16120,16120,0
|
|
20240117,112500,1792771300,16120,16120,16120,16120,0
|
|
20240117,112400,1792771300,16120,16120,16120,16120,0
|
|
20240117,112300,1792771300,16120,16130,16130,16120,9
|
|
20240117,112200,1792626190,16120,16120,16120,16120,545
|
|
20240117,112100,1783840790,16130,16130,16130,16130,91
|
|
20240117,112000,1782372960,16130,16130,16130,16130,569
|
|
20240117,111900,1773194990,16140,16130,16140,16130,265
|
|
20240117,111800,1768920040,16140,16170,16170,16140,313
|
|
20240117,111700,1763865580,16180,16190,16190,16180,22
|
|
20240117,111600,1763509510,16220,16200,16220,16200,634
|
|
20240117,111500,1753238510,16200,16200,16200,16200,0
|
|
20240117,111400,1753238510,16200,16200,16200,16200,0
|
|
20240117,111300,1753238510,16200,16200,16200,16200,5
|
|
20240117,111200,1753157510,16200,16200,16200,16200,580
|
|
20240117,111100,1743761510,16180,16180,16180,16180,114
|
|
20240117,111000,1741916990,16140,16140,16140,16140,5
|
|
20240117,110900,1741836290,16120,16130,16140,16120,488
|
|
20240117,110800,1733965360,16140,16160,16160,16140,526
|
|
20240117,110700,1725473920,16160,16200,16200,16160,46
|
|
20240117,110600,1724730250,16230,16230,16230,16230,0
|
|
20240117,110500,1724730250,16230,16230,16230,16230,0
|
|
20240117,110400,1724730250,16230,16230,16230,16230,30
|
|
20240117,110300,1724243350,16140,16140,16140,16140,0
|
|
20240117,110200,1724243350,16140,16140,16140,16140,1115
|
|
20240117,110100,1706247250,16140,16140,16140,16140,0
|
|
20240117,110000,1706247250,16140,16140,16140,16140,27
|
|
20240117,105900,1705811470,16140,16140,16140,16140,3
|
|
20240117,105800,1705763050,16140,16140,16140,16140,19
|
|
20240117,105700,1705456390,16130,16180,16180,16130,1000
|
|
20240117,105600,1689306550,16180,16180,16180,16180,5
|
|
20240117,105500,1689225650,16180,16180,16180,16180,30
|
|
20240117,105400,1688740250,16240,16240,16240,16240,103
|
|
20240117,105300,1687067530,16160,16160,16160,16160,0
|
|
20240117,105200,1687067530,16160,16250,16250,16160,3
|
|
20240117,105100,1687018870,16250,16250,16250,16250,307
|
|
20240117,105000,1682030120,16250,16250,16250,16250,1
|
|
20240117,104900,1682013870,16130,16130,16130,16130,0
|
|
20240117,104800,1682013870,16130,16220,16220,16110,2369
|
|
20240117,104700,1643771040,16160,16210,16210,16160,860
|
|
20240117,104600,1629860020,16220,16220,16220,16220,1
|
|
20240117,104500,1629843800,16220,16270,16270,16220,1545
|
|
20240117,104400,1604758760,16260,16260,16260,16260,0
|
|
20240117,104300,1604758760,16260,16300,16300,16260,500
|
|
20240117,104200,1596621900,16310,16320,16320,16310,497
|
|
20240117,104100,1588512690,16330,16320,16330,16320,257
|
|
20240117,104000,1584317010,16320,16320,16320,16320,10
|
|
20240117,103900,1584153810,16310,16340,16340,16310,239
|
|
20240117,103800,1580253480,16350,16350,16350,16350,47
|
|
20240117,103700,1579485030,16350,16350,16350,16350,0
|
|
20240117,103600,1579485030,16350,16350,16360,16350,120
|
|
20240117,103500,1577523000,16350,16350,16350,16350,164
|
|
20240117,103400,1574841600,16360,16370,16370,16360,123
|
|
20240117,103300,1572828850,16360,16360,16360,16360,212
|
|
20240117,103200,1569360530,16360,16340,16360,16340,258
|
|
20240117,103100,1565142450,16340,16290,16340,16270,769
|
|
20240117,103000,1552581190,16260,16260,16260,16260,0
|
|
20240117,102900,1552581190,16260,16280,16280,16260,43
|
|
20240117,102800,1551881770,16250,16250,16250,16250,1
|
|
20240117,102700,1551865520,16250,16250,16250,16250,114
|
|
20240117,102600,1550013020,16220,16220,16220,16220,0
|
|
20240117,102500,1550013020,16220,16220,16220,16220,27
|
|
20240117,102400,1549575080,16220,16220,16230,16220,2205
|
|
20240117,102300,1513809360,16220,16240,16240,16220,504
|
|
20240117,102200,1505632690,16240,16250,16250,16240,321
|
|
20240117,102100,1500419620,16250,16260,16260,16250,34
|
|
20240117,102000,1499867100,16250,16250,16250,16250,97
|
|
20240117,101900,1498290850,16250,16240,16250,16240,326
|
|
20240117,101800,1492996560,16250,16250,16250,16250,107
|
|
20240117,101700,1491257810,16190,16190,16190,16190,9074
|
|
20240117,101600,1344349750,16190,16190,16270,16180,21218
|
|
20240117,101500,1000814330,16200,16260,16270,16200,19854
|
|
20240117,101400,679114080,16270,16280,16290,16270,367
|
|
20240117,101300,673140000,16300,16410,16430,16290,558
|
|
20240117,101200,664018410,16440,16320,16440,16320,108
|
|
20240117,101100,662254890,16310,16310,16310,16310,0
|
|
20240117,101000,662254890,16310,16350,16350,16310,110
|
|
20240117,100900,660456790,16290,16360,16360,16290,5097
|
|
20240117,100800,577316720,16340,16360,16360,16340,147
|
|
20240117,100700,574912740,16360,16520,16520,16360,7243
|
|
20240117,100600,455986630,16520,16490,16520,16490,166
|
|
20240117,100500,453247310,16480,16480,16480,16420,3020
|
|
20240117,100400,403617860,16480,16510,16550,16480,225
|
|
20240117,100300,399905380,16550,16550,16550,16550,31
|
|
20240117,100200,399392330,16560,16550,16560,16500,2209
|
|
20240117,100100,362919170,16540,16530,16550,16530,269
|
|
20240117,100000,358469500,16520,16590,16600,16520,1069
|
|
20240117,095900,340745900,16590,16610,16610,16590,303
|
|
20240117,095800,335717930,16610,16610,16610,16610,269
|
|
20240117,095700,331249840,16610,16610,16610,16610,18
|
|
20240117,095600,330950860,16610,16610,16610,16600,132
|
|
20240117,095500,328758540,16620,16620,16620,16620,229
|
|
20240117,095400,324952560,16630,16630,16630,16630,0
|
|
20240117,095300,324952560,16630,16640,16640,16630,1043
|
|
20240117,095200,307605750,16650,16710,16710,16650,679
|
|
20240117,095100,296298920,16710,16710,16710,16710,1
|
|
20240117,095000,296282210,16710,16710,16710,16710,3
|
|
20240117,094900,296232080,16710,16700,16740,16690,123
|
|
20240117,094800,294173780,16740,16740,16750,16730,21
|
|
20240117,094700,293822190,16740,16740,16740,16740,5
|
|
20240117,094600,293738490,16660,16670,16670,16660,274
|
|
20240117,094500,289172130,16680,16680,16680,16680,0
|
|
20240117,094400,289172130,16680,16700,16700,16680,605
|
|
20240117,094300,279080590,16700,16700,16700,16700,8
|
|
20240117,094200,278946990,16700,16680,16700,16680,303
|
|
20240117,094100,273892910,16750,16750,16750,16750,0
|
|
20240117,094000,273892910,16750,16750,16750,16750,33
|
|
20240117,093900,273340160,16750,16750,16750,16750,12
|
|
20240117,093800,273139160,16660,16780,16780,16660,6
|
|
20240117,093700,273039080,16780,16780,16780,16780,10
|
|
20240117,093600,272871280,16780,16780,16780,16780,1
|
|
20240117,093500,272854500,16780,16780,16780,16780,0
|
|
20240117,093400,272854500,16780,16780,16780,16780,12
|
|
20240117,093300,272653140,16720,16720,16720,16720,0
|
|
20240117,093200,272653140,16720,16720,16720,16720,0
|
|
20240117,093100,272653140,16720,16620,16720,16620,191
|
|
20240117,093000,269474220,16620,16620,16620,16620,142
|
|
20240117,092900,267114180,16620,16640,16640,16620,1129
|
|
20240117,092800,248340300,16640,16720,16720,16640,59
|
|
20240117,092700,247358220,16710,16700,16710,16700,100
|
|
20240117,092600,245687720,16620,16640,16640,16620,69
|
|
20240117,092500,244540280,16710,16640,16710,16640,1007
|
|
20240117,092400,227782870,16640,16610,16640,16610,150
|
|
20240117,092300,225289740,16610,16580,16610,16580,53
|
|
20240117,092200,224409930,16580,16610,16680,16580,304
|
|
20240117,092100,219369120,16610,16770,16770,16410,3885
|
|
20240117,092000,154683040,16790,16790,16790,16790,12
|
|
20240117,091900,154481560,16800,16770,16800,16770,117
|
|
20240117,091800,152516110,16800,16820,16820,16800,807
|
|
20240117,091700,138950960,16820,16820,16820,16820,0
|
|
20240117,091600,138950960,16820,16830,16830,16820,336
|
|
20240117,091500,133298210,16830,16830,16830,16830,89
|
|
20240117,091400,131800340,16830,16850,16870,16830,1174
|
|
20240117,091300,112034830,16850,16840,16850,16840,773
|
|
20240117,091200,99017140,16840,16900,16900,16840,787
|
|
20240117,091100,85758650,16920,16920,16920,16920,105
|
|
20240117,091000,83982050,16940,16940,16940,16940,103
|
|
20240117,090900,82237230,16950,16970,16970,16950,322
|
|
20240117,090800,76779310,16970,16960,16970,16950,348
|
|
20240117,090700,70880580,16950,16950,16950,16950,0
|
|
20240117,090600,70880580,16950,16880,16950,16880,144
|
|
20240117,090500,68446520,16870,16920,16920,16870,28
|
|
20240117,090400,67974010,17010,17220,17220,17000,2880
|
|
20240117,090300,18827010,17210,17290,17300,17210,103
|
|
20240117,090200,17045840,17300,17280,17300,17270,510
|
|
20240117,090100,8230060,17280,17020,17290,17020,354
|
|
20240117,090000,2153340,17090,17090,17090,17090,126
|