652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,194800,1176908410,10750,10750,10750,10750,0
|
|
20240118,194700,1176908410,10750,10750,10750,10750,0
|
|
20240118,194600,1176908410,10750,10750,10750,10750,0
|
|
20240118,194500,1176908410,10750,10750,10750,10750,0
|
|
20240118,194400,1176908410,10750,10750,10750,10750,0
|
|
20240118,194300,1176908410,10750,10750,10750,10750,0
|
|
20240118,194200,1176908410,10750,10750,10750,10750,0
|
|
20240118,194100,1176908410,10750,10750,10750,10750,0
|
|
20240118,194000,1176908410,10750,10750,10750,10750,0
|
|
20240118,193900,1176908410,10750,10750,10750,10750,0
|
|
20240118,193800,1176908410,10750,10750,10750,10750,0
|
|
20240118,193700,1176908410,10750,10750,10750,10750,0
|
|
20240118,193600,1176908410,10750,10750,10750,10750,0
|
|
20240118,193500,1176908410,10750,10750,10750,10750,0
|
|
20240118,193400,1176908410,10750,10750,10750,10750,0
|
|
20240118,193300,1176908410,10750,10750,10750,10750,0
|
|
20240118,193200,1176908410,10750,10750,10750,10750,0
|
|
20240118,193100,1176908410,10750,10750,10750,10750,0
|
|
20240118,193000,1176908410,10750,10750,10750,10750,0
|
|
20240118,192900,1176908410,10750,10750,10750,10750,0
|
|
20240118,192800,1176908410,10750,10750,10750,10750,0
|
|
20240118,192700,1176908410,10750,10750,10750,10750,0
|
|
20240118,192600,1176908410,10750,10750,10750,10750,0
|
|
20240118,192500,1176908410,10750,10750,10750,10750,0
|
|
20240118,192400,1176908410,10750,10750,10750,10750,0
|
|
20240118,192300,1176908410,10750,10750,10750,10750,0
|
|
20240118,192200,1176908410,10750,10750,10750,10750,0
|
|
20240118,192100,1176908410,10750,10750,10750,10750,0
|
|
20240118,192000,1176908410,10750,10750,10750,10750,0
|
|
20240118,191900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,191800,1176908410,10750,10750,10750,10750,0
|
|
20240118,191700,1176908410,10750,10750,10750,10750,0
|
|
20240118,191600,1176908410,10750,10750,10750,10750,0
|
|
20240118,191500,1176908410,10750,10750,10750,10750,0
|
|
20240118,191400,1176908410,10750,10750,10750,10750,0
|
|
20240118,191300,1176908410,10750,10750,10750,10750,0
|
|
20240118,191200,1176908410,10750,10750,10750,10750,0
|
|
20240118,191100,1176908410,10750,10750,10750,10750,0
|
|
20240118,191000,1176908410,10750,10750,10750,10750,0
|
|
20240118,190900,1176908410,10750,10750,10750,10750,0
|
|
20240118,190800,1176908410,10750,10750,10750,10750,0
|
|
20240118,190700,1176908410,10750,10750,10750,10750,0
|
|
20240118,190600,1176908410,10750,10750,10750,10750,0
|
|
20240118,190500,1176908410,10750,10750,10750,10750,0
|
|
20240118,190400,1176908410,10750,10750,10750,10750,0
|
|
20240118,190300,1176908410,10750,10750,10750,10750,0
|
|
20240118,190200,1176908410,10750,10750,10750,10750,0
|
|
20240118,190100,1176908410,10750,10750,10750,10750,0
|
|
20240118,190000,1176908410,10750,10750,10750,10750,0
|
|
20240118,185900,1176908410,10750,10750,10750,10750,0
|
|
20240118,185800,1176908410,10750,10750,10750,10750,0
|
|
20240118,185700,1176908410,10750,10750,10750,10750,0
|
|
20240118,185600,1176908410,10750,10750,10750,10750,0
|
|
20240118,185500,1176908410,10750,10750,10750,10750,0
|
|
20240118,185400,1176908410,10750,10750,10750,10750,0
|
|
20240118,185300,1176908410,10750,10750,10750,10750,0
|
|
20240118,185200,1176908410,10750,10750,10750,10750,0
|
|
20240118,185100,1176908410,10750,10750,10750,10750,0
|
|
20240118,185000,1176908410,10750,10750,10750,10750,0
|
|
20240118,184900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,184800,1176908410,10750,10750,10750,10750,0
|
|
20240118,184700,1176908410,10750,10750,10750,10750,0
|
|
20240118,184600,1176908410,10750,10750,10750,10750,0
|
|
20240118,184500,1176908410,10750,10750,10750,10750,0
|
|
20240118,184400,1176908410,10750,10750,10750,10750,0
|
|
20240118,184300,1176908410,10750,10750,10750,10750,0
|
|
20240118,184200,1176908410,10750,10750,10750,10750,0
|
|
20240118,184100,1176908410,10750,10750,10750,10750,0
|
|
20240118,184000,1176908410,10750,10750,10750,10750,0
|
|
20240118,183900,1176908410,10750,10750,10750,10750,0
|
|
20240118,183800,1176908410,10750,10750,10750,10750,0
|
|
20240118,183700,1176908410,10750,10750,10750,10750,0
|
|
20240118,183600,1176908410,10750,10750,10750,10750,0
|
|
20240118,183500,1176908410,10750,10750,10750,10750,0
|
|
20240118,183400,1176908410,10750,10750,10750,10750,0
|
|
20240118,183300,1176908410,10750,10750,10750,10750,0
|
|
20240118,183200,1176908410,10750,10750,10750,10750,0
|
|
20240118,183100,1176908410,10750,10750,10750,10750,0
|
|
20240118,183000,1176908410,10750,10750,10750,10750,0
|
|
20240118,182900,1176908410,10750,10750,10750,10750,0
|
|
20240118,182800,1176908410,10750,10750,10750,10750,0
|
|
20240118,182700,1176908410,10750,10750,10750,10750,0
|
|
20240118,182600,1176908410,10750,10750,10750,10750,0
|
|
20240118,182500,1176908410,10750,10750,10750,10750,0
|
|
20240118,182400,1176908410,10750,10750,10750,10750,0
|
|
20240118,182300,1176908410,10750,10750,10750,10750,0
|
|
20240118,182200,1176908410,10750,10750,10750,10750,0
|
|
20240118,182100,1176908410,10750,10750,10750,10750,0
|
|
20240118,182000,1176908410,10750,10750,10750,10750,0
|
|
20240118,181900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,181800,1176908410,10750,10750,10750,10750,0
|
|
20240118,181700,1176908410,10750,10750,10750,10750,0
|
|
20240118,181600,1176908410,10750,10750,10750,10750,0
|
|
20240118,181500,1176908410,10750,10750,10750,10750,0
|
|
20240118,181400,1176908410,10750,10750,10750,10750,0
|
|
20240118,181300,1176908410,10750,10750,10750,10750,0
|
|
20240118,181200,1176908410,10750,10750,10750,10750,0
|
|
20240118,181100,1176908410,10750,10750,10750,10750,0
|
|
20240118,181000,1176908410,10750,10750,10750,10750,0
|
|
20240118,180900,1176908410,10750,10750,10750,10750,0
|
|
20240118,180800,1176908410,10750,10750,10750,10750,0
|
|
20240118,180700,1176908410,10750,10750,10750,10750,0
|
|
20240118,180600,1176908410,10750,10750,10750,10750,0
|
|
20240118,180500,1176908410,10750,10750,10750,10750,0
|
|
20240118,180400,1176908410,10750,10750,10750,10750,0
|
|
20240118,180300,1176908410,10750,10750,10750,10750,0
|
|
20240118,180200,1176908410,10750,10750,10750,10750,0
|
|
20240118,180100,1176908410,10750,10750,10750,10750,0
|
|
20240118,180000,1176908410,10750,10750,10750,10750,0
|
|
20240118,175900,1176908410,10750,10750,10750,10750,0
|
|
20240118,175800,1176908410,10750,10750,10750,10750,0
|
|
20240118,175700,1176908410,10750,10750,10750,10750,0
|
|
20240118,175600,1176908410,10750,10750,10750,10750,0
|
|
20240118,175500,1176908410,10750,10750,10750,10750,0
|
|
20240118,175400,1176908410,10750,10750,10750,10750,0
|
|
20240118,175300,1176908410,10750,10750,10750,10750,0
|
|
20240118,175200,1176908410,10750,10750,10750,10750,0
|
|
20240118,175100,1176908410,10750,10750,10750,10750,0
|
|
20240118,175000,1176908410,10750,10750,10750,10750,0
|
|
20240118,174900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,174800,1176908410,10750,10750,10750,10750,0
|
|
20240118,174700,1176908410,10750,10750,10750,10750,0
|
|
20240118,174600,1176908410,10750,10750,10750,10750,0
|
|
20240118,174500,1176908410,10750,10750,10750,10750,0
|
|
20240118,174400,1176908410,10750,10750,10750,10750,0
|
|
20240118,174300,1176908410,10750,10750,10750,10750,0
|
|
20240118,174200,1176908410,10750,10750,10750,10750,0
|
|
20240118,174100,1176908410,10750,10750,10750,10750,0
|
|
20240118,174000,1176908410,10750,10750,10750,10750,0
|
|
20240118,173900,1176908410,10750,10750,10750,10750,0
|
|
20240118,173800,1176908410,10750,10750,10750,10750,0
|
|
20240118,173700,1176908410,10750,10750,10750,10750,0
|
|
20240118,173600,1176908410,10750,10750,10750,10750,0
|
|
20240118,173500,1176908410,10750,10750,10750,10750,0
|
|
20240118,173400,1176908410,10750,10750,10750,10750,0
|
|
20240118,173300,1176908410,10750,10750,10750,10750,0
|
|
20240118,173200,1176908410,10750,10750,10750,10750,0
|
|
20240118,173100,1176908410,10750,10750,10750,10750,0
|
|
20240118,173000,1176908410,10750,10750,10750,10750,0
|
|
20240118,172900,1176908410,10750,10750,10750,10750,0
|
|
20240118,172800,1176908410,10750,10750,10750,10750,0
|
|
20240118,172700,1176908410,10750,10750,10750,10750,0
|
|
20240118,172600,1176908410,10750,10750,10750,10750,0
|
|
20240118,172500,1176908410,10750,10750,10750,10750,0
|
|
20240118,172400,1176908410,10750,10750,10750,10750,0
|
|
20240118,172300,1176908410,10750,10750,10750,10750,0
|
|
20240118,172200,1176908410,10750,10750,10750,10750,0
|
|
20240118,172100,1176908410,10750,10750,10750,10750,0
|
|
20240118,172000,1176908410,10750,10750,10750,10750,0
|
|
20240118,171900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,171800,1176908410,10750,10750,10750,10750,0
|
|
20240118,171700,1176908410,10750,10750,10750,10750,0
|
|
20240118,171600,1176908410,10750,10750,10750,10750,0
|
|
20240118,171500,1176908410,10750,10750,10750,10750,0
|
|
20240118,171400,1176908410,10750,10750,10750,10750,0
|
|
20240118,171300,1176908410,10750,10750,10750,10750,0
|
|
20240118,171200,1176908410,10750,10750,10750,10750,0
|
|
20240118,171100,1176908410,10750,10750,10750,10750,0
|
|
20240118,171000,1176908410,10750,10750,10750,10750,0
|
|
20240118,170900,1176908410,10750,10750,10750,10750,0
|
|
20240118,170800,1176908410,10750,10750,10750,10750,0
|
|
20240118,170700,1176908410,10750,10750,10750,10750,0
|
|
20240118,170600,1176908410,10750,10750,10750,10750,0
|
|
20240118,170500,1176908410,10750,10750,10750,10750,0
|
|
20240118,170400,1176908410,10750,10750,10750,10750,0
|
|
20240118,170300,1176908410,10750,10750,10750,10750,0
|
|
20240118,170200,1176908410,10750,10750,10750,10750,0
|
|
20240118,170100,1176908410,10750,10750,10750,10750,0
|
|
20240118,170000,1176908410,10750,10750,10750,10750,0
|
|
20240118,165900,1176908410,10750,10750,10750,10750,0
|
|
20240118,165800,1176908410,10750,10750,10750,10750,0
|
|
20240118,165700,1176908410,10750,10750,10750,10750,0
|
|
20240118,165600,1176908410,10750,10750,10750,10750,0
|
|
20240118,165500,1176908410,10750,10750,10750,10750,0
|
|
20240118,165400,1176908410,10750,10750,10750,10750,0
|
|
20240118,165300,1176908410,10750,10750,10750,10750,0
|
|
20240118,165200,1176908410,10750,10750,10750,10750,0
|
|
20240118,165100,1176908410,10750,10750,10750,10750,0
|
|
20240118,165000,1176908410,10750,10750,10750,10750,0
|
|
20240118,164900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,164800,1176908410,10750,10750,10750,10750,0
|
|
20240118,164700,1176908410,10750,10750,10750,10750,0
|
|
20240118,164600,1176908410,10750,10750,10750,10750,0
|
|
20240118,164500,1176908410,10750,10750,10750,10750,0
|
|
20240118,164400,1176908410,10750,10750,10750,10750,0
|
|
20240118,164300,1176908410,10750,10750,10750,10750,0
|
|
20240118,164200,1176908410,10750,10750,10750,10750,0
|
|
20240118,164100,1176908410,10750,10750,10750,10750,0
|
|
20240118,164000,1176908410,10750,10750,10750,10750,0
|
|
20240118,163900,1176908410,10750,10750,10750,10750,0
|
|
20240118,163800,1176908410,10750,10750,10750,10750,0
|
|
20240118,163700,1176908410,10750,10750,10750,10750,0
|
|
20240118,163600,1176908410,10750,10750,10750,10750,0
|
|
20240118,163500,1176908410,10750,10750,10750,10750,0
|
|
20240118,163400,1176908410,10750,10750,10750,10750,0
|
|
20240118,163300,1176908410,10750,10750,10750,10750,0
|
|
20240118,163200,1176908410,10750,10750,10750,10750,0
|
|
20240118,163100,1176908410,10750,10750,10750,10750,0
|
|
20240118,163000,1176908410,10750,10750,10750,10750,0
|
|
20240118,162900,1176908410,10750,10750,10750,10750,0
|
|
20240118,162800,1176908410,10750,10750,10750,10750,0
|
|
20240118,162700,1176908410,10750,10750,10750,10750,0
|
|
20240118,162600,1176908410,10750,10750,10750,10750,0
|
|
20240118,162500,1176908410,10750,10750,10750,10750,0
|
|
20240118,162400,1176908410,10750,10750,10750,10750,0
|
|
20240118,162300,1176908410,10750,10750,10750,10750,0
|
|
20240118,162200,1176908410,10750,10750,10750,10750,0
|
|
20240118,162100,1176908410,10750,10750,10750,10750,0
|
|
20240118,162000,1176908410,10750,10750,10750,10750,0
|
|
20240118,161900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,161800,1176908410,10750,10750,10750,10750,0
|
|
20240118,161700,1176908410,10750,10750,10750,10750,0
|
|
20240118,161600,1176908410,10750,10750,10750,10750,0
|
|
20240118,161500,1176908410,10750,10750,10750,10750,0
|
|
20240118,161400,1176908410,10750,10750,10750,10750,0
|
|
20240118,161300,1176908410,10750,10750,10750,10750,0
|
|
20240118,161200,1176908410,10750,10750,10750,10750,0
|
|
20240118,161100,1176908410,10750,10750,10750,10750,0
|
|
20240118,161000,1176908410,10750,10750,10750,10750,0
|
|
20240118,160900,1176908410,10750,10750,10750,10750,0
|
|
20240118,160800,1176908410,10750,10750,10750,10750,0
|
|
20240118,160700,1176908410,10750,10750,10750,10750,0
|
|
20240118,160600,1176908410,10750,10750,10750,10750,0
|
|
20240118,160500,1176908410,10750,10750,10750,10750,0
|
|
20240118,160400,1176908410,10750,10750,10750,10750,0
|
|
20240118,160300,1176908410,10750,10750,10750,10750,0
|
|
20240118,160200,1176908410,10750,10750,10750,10750,0
|
|
20240118,160100,1176908410,10750,10750,10750,10750,0
|
|
20240118,160000,1176908410,10750,10750,10750,10750,0
|
|
20240118,155900,1176908410,10750,10750,10750,10750,0
|
|
20240118,155800,1176908410,10750,10750,10750,10750,0
|
|
20240118,155700,1176908410,10750,10750,10750,10750,0
|
|
20240118,155600,1176908410,10750,10750,10750,10750,0
|
|
20240118,155500,1176908410,10750,10750,10750,10750,0
|
|
20240118,155400,1176908410,10750,10750,10750,10750,0
|
|
20240118,155300,1176908410,10750,10750,10750,10750,0
|
|
20240118,155200,1176908410,10750,10750,10750,10750,0
|
|
20240118,155100,1176908410,10750,10750,10750,10750,0
|
|
20240118,155000,1176908410,10750,10750,10750,10750,0
|
|
20240118,154900,1176908410,10750,10750,10750,10750,2338
|
|
20240118,154800,1176908410,10750,10750,10750,10750,0
|
|
20240118,154700,1176908410,10750,10750,10750,10750,0
|
|
20240118,154600,1176908410,10750,10750,10750,10750,0
|
|
20240118,154500,1176908410,10750,10750,10750,10750,0
|
|
20240118,154400,1176908410,10750,10750,10750,10750,0
|
|
20240118,154300,1176908410,10750,10750,10750,10750,0
|
|
20240118,154200,1176908410,10750,10750,10750,10750,0
|
|
20240118,154100,1176908410,10750,10750,10750,10750,0
|
|
20240118,154000,1176908410,10750,10750,10750,10750,0
|
|
20240118,153900,1176908410,10750,10750,10750,10750,0
|
|
20240118,153800,1176908410,10750,10750,10750,10750,0
|
|
20240118,153700,1176908410,10750,10750,10750,10750,0
|
|
20240118,153600,1176908410,10750,10750,10750,10750,0
|
|
20240118,153500,1176908410,10750,10750,10750,10750,0
|
|
20240118,153400,1176908410,10750,10750,10750,10750,0
|
|
20240118,153300,1176908410,10750,10750,10750,10750,0
|
|
20240118,153200,1176908410,10750,10750,10750,10750,0
|
|
20240118,153100,1176908410,10750,10750,10750,10750,0
|
|
20240118,153000,1176908410,10750,10750,10750,10750,2338
|
|
20240118,152900,1151774910,10750,10750,10750,10750,0
|
|
20240118,152800,1151774910,10750,10750,10750,10750,0
|
|
20240118,152700,1151774910,10750,10750,10750,10750,0
|
|
20240118,152600,1151774910,10750,10750,10750,10750,0
|
|
20240118,152500,1151774910,10750,10750,10750,10750,0
|
|
20240118,152400,1151774910,10750,10750,10750,10750,0
|
|
20240118,152300,1151774910,10750,10750,10750,10750,0
|
|
20240118,152200,1151774910,10750,10750,10750,10750,0
|
|
20240118,152100,1151774910,10750,10750,10750,10750,0
|
|
20240118,152000,1151774910,10750,10750,10750,10750,0
|
|
20240118,151900,1151774910,10750,10740,10750,10740,407
|
|
20240118,151800,1147403470,10740,10740,10740,10740,218
|
|
20240118,151700,1145062150,10740,10740,10740,10740,0
|
|
20240118,151600,1145062150,10740,10730,10740,10730,201
|
|
20240118,151500,1142905410,10730,10730,10730,10730,0
|
|
20240118,151400,1142905410,10730,10730,10730,10730,2
|
|
20240118,151300,1142883950,10720,10720,10720,10720,156
|
|
20240118,151200,1141211630,10710,10710,10710,10710,202
|
|
20240118,151100,1139048210,10720,10700,10720,10700,938
|
|
20240118,151000,1129002710,10700,10700,10700,10700,1
|
|
20240118,150900,1128992010,10710,10700,10710,10700,100
|
|
20240118,150800,1127922000,10700,10700,10700,10700,160
|
|
20240118,150700,1126210000,10700,10700,10700,10700,1
|
|
20240118,150600,1126199300,10710,10710,10710,10710,30
|
|
20240118,150500,1125878000,10710,10710,10710,10710,0
|
|
20240118,150400,1125878000,10710,10710,10710,10710,133
|
|
20240118,150300,1124453570,10710,10710,10710,10710,1
|
|
20240118,150200,1124442860,10690,10690,10710,10690,196
|
|
20240118,150100,1122347020,10690,10690,10690,10690,0
|
|
20240118,150000,1122347020,10690,10690,10690,10690,400
|
|
20240118,145900,1118071020,10690,10690,10690,10690,0
|
|
20240118,145800,1118071020,10690,10690,10690,10690,90
|
|
20240118,145700,1117108920,10690,10690,10690,10690,0
|
|
20240118,145600,1117108920,10690,10690,10690,10690,0
|
|
20240118,145500,1117108920,10690,10700,10700,10690,1068
|
|
20240118,145400,1105691690,10700,10700,10700,10700,0
|
|
20240118,145300,1105691690,10700,10700,10700,10700,0
|
|
20240118,145200,1105691690,10700,10710,10710,10700,465
|
|
20240118,145100,1100712590,10720,10720,10720,10720,46
|
|
20240118,145000,1100219470,10720,10720,10720,10720,200
|
|
20240118,144900,1098075470,10700,10700,10700,10700,0
|
|
20240118,144800,1098075470,10700,10700,10700,10700,0
|
|
20240118,144700,1098075470,10700,10700,10700,10700,0
|
|
20240118,144600,1098075470,10700,10700,10700,10700,0
|
|
20240118,144500,1098075470,10700,10700,10700,10700,0
|
|
20240118,144400,1098075470,10700,10700,10700,10700,0
|
|
20240118,144300,1098075470,10700,10700,10700,10700,0
|
|
20240118,144200,1098075470,10700,10700,10700,10700,10
|
|
20240118,144100,1097968470,10720,10720,10720,10720,0
|
|
20240118,144000,1097968470,10720,10710,10720,10710,102
|
|
20240118,143900,1096876040,10680,10680,10680,10680,50
|
|
20240118,143800,1096342040,10710,10710,10710,10710,2
|
|
20240118,143700,1096320620,10700,10700,10700,10700,0
|
|
20240118,143600,1096320620,10700,10700,10700,10700,0
|
|
20240118,143500,1096320620,10700,10700,10700,10700,1000
|
|
20240118,143400,1085620620,10670,10670,10670,10670,34
|
|
20240118,143300,1085257840,10660,10680,10680,10660,134
|
|
20240118,143200,1083828780,10690,10690,10690,10690,1
|
|
20240118,143100,1083818090,10680,10680,10680,10680,0
|
|
20240118,143000,1083818090,10680,10680,10680,10680,100
|
|
20240118,142900,1082750090,10680,10680,10680,10680,0
|
|
20240118,142800,1082750090,10680,10680,10680,10680,0
|
|
20240118,142700,1082750090,10680,10690,10700,10680,601
|
|
20240118,142600,1076321420,10710,10710,10710,10710,0
|
|
20240118,142500,1076321420,10710,10660,10710,10660,2
|
|
20240118,142400,1076300050,10700,10700,10700,10700,1
|
|
20240118,142300,1076289350,10700,10670,10700,10670,56
|
|
20240118,142200,1075691050,10720,10720,10720,10720,0
|
|
20240118,142100,1075691050,10720,10720,10720,10720,0
|
|
20240118,142000,1075691050,10720,10680,10720,10680,8
|
|
20240118,141900,1075605350,10680,10680,10680,10680,0
|
|
20240118,141800,1075605350,10680,10680,10680,10680,0
|
|
20240118,141700,1075605350,10680,10700,10700,10680,51
|
|
20240118,141600,1075059670,10700,10700,10700,10700,0
|
|
20240118,141500,1075059670,10700,10700,10700,10700,64
|
|
20240118,141400,1074374870,10700,10700,10700,10700,400
|
|
20240118,141300,1070094870,10670,10670,10670,10670,1
|
|
20240118,141200,1070084200,10700,10700,10700,10700,1
|
|
20240118,141100,1070073500,10640,10660,10660,10640,468
|
|
20240118,141000,1065089100,10690,10690,10690,10690,0
|
|
20240118,140900,1065089100,10690,10690,10690,10690,300
|
|
20240118,140800,1061882100,10680,10680,10680,10680,0
|
|
20240118,140700,1061882100,10680,10670,10680,10670,90
|
|
20240118,140600,1060920910,10650,10650,10650,10650,196
|
|
20240118,140500,1058833510,10680,10680,10680,10680,0
|
|
20240118,140400,1058833510,10680,10680,10680,10680,1000
|
|
20240118,140300,1048153510,10640,10640,10640,10640,0
|
|
20240118,140200,1048153510,10640,10640,10640,10640,0
|
|
20240118,140100,1048153510,10640,10640,10640,10640,0
|
|
20240118,140000,1048153510,10640,10650,10650,10630,1287
|
|
20240118,135900,1034460100,10660,10660,10690,10650,121
|
|
20240118,135800,1033170650,10650,10650,10650,10650,61
|
|
20240118,135700,1032521000,10650,10660,10660,10650,44
|
|
20240118,135600,1032051970,10690,10660,10690,10660,59
|
|
20240118,135500,1031422810,10660,10670,10670,10660,481
|
|
20240118,135400,1026294540,10670,10660,10670,10660,109
|
|
20240118,135300,1025132510,10660,10660,10670,10660,528
|
|
20240118,135200,1019502610,10660,10660,10660,10660,412
|
|
20240118,135100,1015110690,10660,10660,10660,10660,146
|
|
20240118,135000,1013554330,10640,10640,10640,10640,1
|
|
20240118,134900,1013543690,10630,10650,10660,10630,1915
|
|
20240118,134800,993144480,10630,10630,10630,10630,0
|
|
20240118,134700,993144480,10630,10640,10640,10630,647
|
|
20240118,134600,986266770,10640,10690,10690,10640,1278
|
|
20240118,134500,972632630,10690,10690,10690,10690,120
|
|
20240118,134400,971349830,10690,10690,10690,10690,40
|
|
20240118,134300,970922230,10690,10690,10690,10690,10
|
|
20240118,134200,970815330,10700,10700,10700,10700,40
|
|
20240118,134100,970387330,10700,10700,10700,10700,684
|
|
20240118,134000,963068530,10700,10720,10720,10700,1232
|
|
20240118,133900,949876420,10720,10720,10720,10720,520
|
|
20240118,133800,944302020,10730,10730,10730,10730,377
|
|
20240118,133700,940256810,10740,10740,10740,10740,0
|
|
20240118,133600,940256810,10740,10740,10740,10740,481
|
|
20240118,133500,935090870,10740,10750,10750,10740,130
|
|
20240118,133400,933693670,10750,10750,10750,10750,3
|
|
20240118,133300,933661420,10750,10750,10750,10750,0
|
|
20240118,133200,933661420,10750,10750,10750,10750,302
|
|
20240118,133100,930414920,10760,10760,10760,10760,0
|
|
20240118,133000,930414920,10760,10760,10760,10760,0
|
|
20240118,132900,930414920,10760,10760,10760,10760,0
|
|
20240118,132800,930414920,10760,10760,10760,10760,1
|
|
20240118,132700,930404160,10750,10750,10750,10750,0
|
|
20240118,132600,930404160,10750,10750,10750,10750,100
|
|
20240118,132500,929329160,10750,10770,10770,10750,1100
|
|
20240118,132400,917495280,10770,10770,10770,10770,1
|
|
20240118,132300,917484510,10750,10750,10750,10750,0
|
|
20240118,132200,917484510,10750,10750,10750,10750,441
|
|
20240118,132100,912743760,10760,10780,10780,10760,834
|
|
20240118,132000,903764380,10780,10780,10780,10780,110
|
|
20240118,131900,902578580,10790,10790,10790,10790,9
|
|
20240118,131800,902481470,10800,10800,10800,10800,0
|
|
20240118,131700,902481470,10800,10800,10800,10800,0
|
|
20240118,131600,902481470,10800,10800,10800,10800,438
|
|
20240118,131500,897751070,10800,10810,10810,10800,691
|
|
20240118,131400,890287280,10810,10810,10810,10810,1
|
|
20240118,131300,890276470,10800,10800,10800,10800,0
|
|
20240118,131200,890276470,10800,10800,10800,10800,480
|
|
20240118,131100,885092470,10800,10820,10820,10790,1138
|
|
20240118,131000,872802220,10810,10810,10810,10810,0
|
|
20240118,130900,872802220,10810,10810,10810,10810,0
|
|
20240118,130800,872802220,10810,10810,10810,10810,0
|
|
20240118,130700,872802220,10810,10810,10810,10810,0
|
|
20240118,130600,872802220,10810,10810,10810,10810,0
|
|
20240118,130500,872802220,10810,10810,10810,10810,60
|
|
20240118,130400,872153620,10810,10810,10810,10810,0
|
|
20240118,130300,872153620,10810,10810,10810,10810,0
|
|
20240118,130200,872153620,10810,10820,10820,10810,60
|
|
20240118,130100,871504900,10840,10840,10840,10840,0
|
|
20240118,130000,871504900,10840,10840,10840,10840,0
|
|
20240118,125900,871504900,10840,10840,10840,10840,0
|
|
20240118,125800,871504900,10840,10840,10840,10840,0
|
|
20240118,125700,871504900,10840,10830,10840,10820,145
|
|
20240118,125600,869935830,10820,10820,10820,10820,68
|
|
20240118,125500,869200070,10820,10820,10820,10820,345
|
|
20240118,125400,865467170,10820,10820,10820,10820,333
|
|
20240118,125300,861864110,10820,10830,10830,10820,228
|
|
20240118,125200,859396950,10830,10810,10830,10810,3
|
|
20240118,125100,859364500,10800,10810,10810,10800,173
|
|
20240118,125000,857494470,10810,10810,10810,10810,208
|
|
20240118,124900,855245990,10810,10810,10810,10810,4
|
|
20240118,124800,855202750,10810,10810,10810,10810,6
|
|
20240118,124700,855137890,10810,10810,10810,10810,0
|
|
20240118,124600,855137890,10810,10810,10810,10810,0
|
|
20240118,124500,855137890,10810,10810,10810,10810,0
|
|
20240118,124400,855137890,10810,10810,10810,10810,0
|
|
20240118,124300,855137890,10810,10810,10810,10810,91
|
|
20240118,124200,854154180,10810,10810,10810,10810,34
|
|
20240118,124100,853786640,10810,10810,10810,10810,0
|
|
20240118,124000,853786640,10810,10810,10810,10810,0
|
|
20240118,123900,853786640,10810,10810,10810,10810,301
|
|
20240118,123800,850532830,10810,10810,10810,10810,0
|
|
20240118,123700,850532830,10810,10830,10830,10810,11
|
|
20240118,123600,850413720,10830,10830,10830,10830,0
|
|
20240118,123500,850413720,10830,10830,10830,10830,0
|
|
20240118,123400,850413720,10830,10830,10830,10830,0
|
|
20240118,123300,850413720,10830,10830,10830,10830,0
|
|
20240118,123200,850413720,10830,10830,10830,10830,10
|
|
20240118,123100,850305420,10830,10830,10830,10830,0
|
|
20240118,123000,850305420,10830,10830,10830,10830,0
|
|
20240118,122900,850305420,10830,10830,10830,10830,0
|
|
20240118,122800,850305420,10830,10830,10830,10830,10
|
|
20240118,122700,850197120,10830,10830,10830,10830,1
|
|
20240118,122600,850186290,10810,10810,10810,10810,300
|
|
20240118,122500,846943290,10810,10810,10810,10810,0
|
|
20240118,122400,846943290,10810,10810,10810,10810,0
|
|
20240118,122300,846943290,10810,10810,10810,10810,8
|
|
20240118,122200,846856810,10830,10830,10830,10830,0
|
|
20240118,122100,846856810,10830,10830,10830,10830,3
|
|
20240118,122000,846824320,10800,10800,10800,10800,0
|
|
20240118,121900,846824320,10800,10800,10800,10800,0
|
|
20240118,121800,846824320,10800,10800,10800,10800,0
|
|
20240118,121700,846824320,10800,10800,10800,10800,0
|
|
20240118,121600,846824320,10800,10800,10800,10800,0
|
|
20240118,121500,846824320,10800,10800,10800,10800,400
|
|
20240118,121400,842504320,10830,10830,10830,10830,0
|
|
20240118,121300,842504320,10830,10830,10830,10830,1
|
|
20240118,121200,842493490,10820,10820,10820,10820,500
|
|
20240118,121100,837083490,10820,10810,10820,10810,50
|
|
20240118,121000,836542880,10800,10800,10800,10800,22
|
|
20240118,120900,836305280,10810,10820,10820,10810,21
|
|
20240118,120800,836078170,10840,10840,10840,10840,0
|
|
20240118,120700,836078170,10840,10840,10840,10840,0
|
|
20240118,120600,836078170,10840,10840,10840,10840,10
|
|
20240118,120500,835969770,10840,10840,10840,10840,0
|
|
20240118,120400,835969770,10840,10840,10840,10840,0
|
|
20240118,120300,835969770,10840,10840,10840,10840,0
|
|
20240118,120200,835969770,10840,10840,10840,10840,0
|
|
20240118,120100,835969770,10840,10840,10840,10840,0
|
|
20240118,120000,835969770,10840,10790,10840,10790,27
|
|
20240118,115900,835678370,10800,10810,10810,10800,1271
|
|
20240118,115800,821947660,10810,10820,10820,10810,89
|
|
20240118,115700,820985560,10830,10830,10830,10830,76
|
|
20240118,115600,820162480,10840,10840,10840,10840,0
|
|
20240118,115500,820162480,10840,10840,10840,10840,92
|
|
20240118,115400,819165200,10870,10830,10870,10830,52
|
|
20240118,115300,818601990,10830,10830,10830,10830,335
|
|
20240118,115200,814973940,10830,10830,10830,10830,0
|
|
20240118,115100,814973940,10830,10830,10830,10830,1
|
|
20240118,115000,814963110,10830,10830,10830,10830,1
|
|
20240118,114900,814952280,10880,10830,10880,10830,634
|
|
20240118,114800,808084850,10830,10840,10840,10830,102
|
|
20240118,114700,806980180,10840,10840,10840,10840,60
|
|
20240118,114600,806329780,10830,10830,10830,10830,47
|
|
20240118,114500,805820770,10830,10860,10860,10830,445
|
|
20240118,114400,800995670,10860,10860,10860,10860,0
|
|
20240118,114300,800995670,10860,10860,10860,10860,50
|
|
20240118,114200,800452670,10860,10860,10860,10860,9
|
|
20240118,114100,800354930,10860,10860,10870,10860,325
|
|
20240118,114000,796823090,10860,10860,10860,10860,301
|
|
20240118,113900,793554230,10860,10860,10860,10860,5
|
|
20240118,113800,793499930,10880,10880,10880,10880,0
|
|
20240118,113700,793499930,10880,10880,10880,10880,7
|
|
20240118,113600,793423770,10890,10870,10890,10850,421
|
|
20240118,113500,788854110,10890,10900,10900,10890,197
|
|
20240118,113400,786708480,10900,10900,10900,10880,17
|
|
20240118,113300,786523290,10900,10900,10910,10900,223
|
|
20240118,113200,784091690,10910,10910,10910,10910,0
|
|
20240118,113100,784091690,10910,10900,10910,10900,752
|
|
20240118,113000,775894880,10900,10900,10900,10890,757
|
|
20240118,112900,767644040,10900,10900,10900,10900,100
|
|
20240118,112800,766554040,10900,10890,10900,10890,301
|
|
20240118,112700,763274140,10900,10900,10900,10900,0
|
|
20240118,112600,763274140,10900,10900,10900,10900,680
|
|
20240118,112500,755862140,10900,10890,10900,10860,2100
|
|
20240118,112400,733021780,10890,10870,10890,10870,307
|
|
20240118,112300,729682140,10870,10880,10880,10870,157
|
|
20240118,112200,727975450,10880,10880,10880,10880,123
|
|
20240118,112100,726637210,10870,10860,10870,10860,1194
|
|
20240118,112000,713660950,10860,10860,10860,10860,230
|
|
20240118,111900,711163150,10860,10860,10860,10860,87
|
|
20240118,111800,710218330,10860,10860,10860,10860,0
|
|
20240118,111700,710218330,10860,10870,10870,10860,41
|
|
20240118,111600,709773060,10860,10860,10870,10860,402
|
|
20240118,111500,705407330,10860,10860,10860,10860,1
|
|
20240118,111400,705396470,10850,10860,10860,10850,550
|
|
20240118,111300,699428080,10860,10860,10860,10860,160
|
|
20240118,111200,697690480,10860,10860,10860,10860,267
|
|
20240118,111100,694790860,10860,10860,10860,10860,1
|
|
20240118,111000,694780000,10840,10850,10850,10820,205
|
|
20240118,110900,692560740,10850,10850,10850,10850,87
|
|
20240118,110800,691616790,10850,10850,10850,10850,0
|
|
20240118,110700,691616790,10850,10850,10850,10850,74
|
|
20240118,110600,690813890,10860,10860,10860,10860,0
|
|
20240118,110500,690813890,10860,10860,10870,10860,1162
|
|
20240118,110400,678190630,10850,10850,10850,10850,875
|
|
20240118,110300,668696880,10850,10850,10850,10850,79
|
|
20240118,110200,667839730,10840,10840,10840,10840,218
|
|
20240118,110100,665476610,10840,10830,10840,10830,212
|
|
20240118,110000,663180030,10820,10840,10840,10820,118
|
|
20240118,105900,661900930,10840,10850,10850,10840,81
|
|
20240118,105800,661022090,10840,10840,10840,10840,0
|
|
20240118,105700,661022090,10840,10840,10850,10840,221
|
|
20240118,105600,658625840,10840,10840,10840,10840,42
|
|
20240118,105500,658170560,10840,10850,10850,10840,86
|
|
20240118,105400,657237490,10850,10850,10850,10850,0
|
|
20240118,105300,657237490,10850,10860,10860,10850,103
|
|
20240118,105200,656119330,10860,10850,10860,10850,17
|
|
20240118,105100,655934790,10850,10850,10850,10850,103
|
|
20240118,105000,654817240,10860,10860,10860,10860,0
|
|
20240118,104900,654817240,10860,10850,10860,10840,328
|
|
20240118,104800,651258580,10850,10850,10850,10850,297
|
|
20240118,104700,648036130,10840,10850,10850,10840,14
|
|
20240118,104600,647884270,10850,10850,10860,10850,1135
|
|
20240118,104500,635568240,10850,10830,10850,10830,1136
|
|
20240118,104400,623253970,10830,10820,10830,10820,280
|
|
20240118,104300,620223060,10820,10820,10820,10820,0
|
|
20240118,104200,620223060,10820,10820,10820,10820,50
|
|
20240118,104100,619682060,10820,10770,10820,10760,886
|
|
20240118,104000,610111020,10800,10800,10800,10780,285
|
|
20240118,103900,607033220,10810,10810,10810,10800,167
|
|
20240118,103800,605229600,10800,10800,10800,10800,1230
|
|
20240118,103700,591945600,10800,10800,10800,10800,92
|
|
20240118,103600,590952000,10800,10800,10800,10800,0
|
|
20240118,103500,590952000,10800,10800,10800,10800,120
|
|
20240118,103400,589656000,10800,10730,10800,10720,1010
|
|
20240118,103300,578808620,10740,10800,10800,10740,2370
|
|
20240118,103200,553325630,10800,10800,10800,10800,148
|
|
20240118,103100,551727230,10800,10770,10800,10760,172
|
|
20240118,103000,549874900,10770,10800,10800,10770,374
|
|
20240118,102900,545842370,10800,10800,10800,10800,0
|
|
20240118,102800,545842370,10800,10790,10800,10790,366
|
|
20240118,102700,541892100,10790,10800,10800,10790,717
|
|
20240118,102600,534153430,10800,10800,10800,10800,0
|
|
20240118,102500,534153430,10800,10800,10800,10800,1
|
|
20240118,102400,534142630,10790,10800,10800,10790,364
|
|
20240118,102300,530212430,10810,10800,10810,10800,86
|
|
20240118,102200,529282970,10810,10810,10810,10810,20
|
|
20240118,102100,529066770,10810,10810,10810,10810,60
|
|
20240118,102000,528418170,10810,10810,10810,10810,0
|
|
20240118,101900,528418170,10810,10810,10810,10810,61
|
|
20240118,101800,527758760,10810,10810,10810,10810,114
|
|
20240118,101700,526526420,10810,10820,10820,10810,274
|
|
20240118,101600,523563740,10820,10820,10820,10820,0
|
|
20240118,101500,523563740,10820,10810,10820,10810,96
|
|
20240118,101400,522525310,10810,10810,10810,10810,0
|
|
20240118,101300,522525310,10810,10810,10810,10810,6
|
|
20240118,101200,522460450,10800,10820,10830,10800,48
|
|
20240118,101100,521941680,10830,10820,10840,10820,136
|
|
20240118,101000,520469490,10840,10840,10840,10840,0
|
|
20240118,100900,520469490,10840,10820,10840,10820,130
|
|
20240118,100800,519062850,10820,10820,10820,10820,181
|
|
20240118,100700,517104430,10820,10820,10820,10820,50
|
|
20240118,100600,516563430,10820,10830,10830,10820,370
|
|
20240118,100500,512559230,10830,10840,10840,10830,2
|
|
20240118,100400,512537560,10820,10820,10820,10820,0
|
|
20240118,100300,512537560,10820,10840,10840,10820,596
|
|
20240118,100200,506076940,10840,10840,10840,10840,1
|
|
20240118,100100,506066100,10840,10830,10840,10810,311
|
|
20240118,100000,502702580,10840,10830,10840,10810,966
|
|
20240118,095900,492240460,10820,10810,10820,10810,551
|
|
20240118,095800,486280640,10810,10810,10810,10810,40
|
|
20240118,095700,485848240,10810,10810,10810,10810,50
|
|
20240118,095600,485307740,10820,10820,10820,10820,106
|
|
20240118,095500,484160820,10820,10820,10820,10820,18
|
|
20240118,095400,483966060,10830,10830,10830,10830,0
|
|
20240118,095300,483966060,10830,10820,10830,10820,35
|
|
20240118,095200,483587020,10820,10820,10820,10820,41
|
|
20240118,095100,483143400,10820,10820,10820,10820,50
|
|
20240118,095000,482602400,10840,10840,10840,10840,51
|
|
20240118,094900,482049560,10840,10830,10840,10830,12
|
|
20240118,094800,481919590,10840,10840,10840,10840,32
|
|
20240118,094700,481572710,10820,10820,10820,10820,7
|
|
20240118,094600,481496970,10850,10850,10850,10850,465
|
|
20240118,094500,476451720,10820,10850,10850,10820,612
|
|
20240118,094400,469825460,10830,10820,10830,10820,498
|
|
20240118,094300,464432190,10830,10800,10830,10800,252
|
|
20240118,094200,461706060,10830,10800,10830,10800,234
|
|
20240118,094100,459177860,10820,10800,10820,10800,233
|
|
20240118,094000,456657460,10800,10800,10800,10800,1
|
|
20240118,093900,456646660,10830,10820,10830,10820,708
|
|
20240118,093800,448980530,10830,10830,10830,10830,0
|
|
20240118,093700,448980530,10830,10820,10830,10820,331
|
|
20240118,093600,445399100,10820,10800,10820,10800,303
|
|
20240118,093500,442124640,10820,10820,10820,10820,0
|
|
20240118,093400,442124640,10820,10810,10820,10810,417
|
|
20240118,093300,437616400,10810,10810,10810,10810,0
|
|
20240118,093200,437616400,10810,10820,10820,10810,70
|
|
20240118,093100,436859500,10820,10830,10830,10770,1478
|
|
20240118,093000,420929350,10770,10850,10850,10770,189
|
|
20240118,092900,418878940,10850,10770,10850,10770,2761
|
|
20240118,092800,388998110,10750,10750,10750,10750,200
|
|
20240118,092700,386848110,10750,10750,10750,10750,1
|
|
20240118,092600,386837360,10750,10770,10810,10750,1208
|
|
20240118,092500,373810770,10770,10770,10770,10770,474
|
|
20240118,092400,368705790,10790,10770,10790,10770,709
|
|
20240118,092300,361058260,10770,10760,10770,10760,867
|
|
20240118,092200,351725970,10710,10710,10710,10710,0
|
|
20240118,092100,351725970,10710,10710,10710,10710,10
|
|
20240118,092000,351618870,10770,10770,10770,10770,35
|
|
20240118,091900,351241920,10770,10800,10800,10720,2373
|
|
20240118,091800,325763490,10770,10800,10810,10770,1123
|
|
20240118,091700,313643480,10800,10800,10800,10800,517
|
|
20240118,091600,308059880,10800,10800,10800,10800,87
|
|
20240118,091500,307120280,10800,10760,10800,10760,439
|
|
20240118,091400,302379160,10750,10800,10800,10750,647
|
|
20240118,091300,295416560,10800,10800,10800,10800,20
|
|
20240118,091200,295200560,10810,10810,10810,10810,70
|
|
20240118,091100,294443860,10800,10770,10810,10740,6057
|
|
20240118,091000,229145770,10770,10740,10770,10740,2182
|
|
20240118,090900,205677860,10720,10720,10720,10720,567
|
|
20240118,090800,199599620,10700,10720,10720,10700,101
|
|
20240118,090700,198517900,10730,10730,10800,10730,3015
|
|
20240118,090600,166072970,10730,10700,10740,10700,4343
|
|
20240118,090500,119535600,10700,10680,10700,10680,809
|
|
20240118,090400,110883720,10680,10620,10680,10620,7032
|
|
20240118,090300,36201960,10670,10670,10670,10670,329
|
|
20240118,090200,32691530,10690,10670,10690,10670,452
|
|
20240118,090100,27863020,10660,10600,10660,10600,1461
|
|
20240118,090000,12337130,10640,10590,10640,10590,664
|