621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,191700,1095493570,12410,12410,12410,12410,0
|
|
20240117,191600,1095493570,12410,12410,12410,12410,0
|
|
20240117,191500,1095493570,12410,12410,12410,12410,0
|
|
20240117,191400,1095493570,12410,12410,12410,12410,0
|
|
20240117,191300,1095493570,12410,12410,12410,12410,0
|
|
20240117,191200,1095493570,12410,12410,12410,12410,0
|
|
20240117,191100,1095493570,12410,12410,12410,12410,0
|
|
20240117,191000,1095493570,12410,12410,12410,12410,0
|
|
20240117,190900,1095493570,12410,12410,12410,12410,0
|
|
20240117,190800,1095493570,12410,12410,12410,12410,0
|
|
20240117,190700,1095493570,12410,12410,12410,12410,0
|
|
20240117,190600,1095493570,12410,12410,12410,12410,0
|
|
20240117,190500,1095493570,12410,12410,12410,12410,0
|
|
20240117,190400,1095493570,12410,12410,12410,12410,0
|
|
20240117,190300,1095493570,12410,12410,12410,12410,0
|
|
20240117,190200,1095493570,12410,12410,12410,12410,0
|
|
20240117,190100,1095493570,12410,12410,12410,12410,0
|
|
20240117,190000,1095493570,12410,12410,12410,12410,0
|
|
20240117,185900,1095493570,12410,12410,12410,12410,0
|
|
20240117,185800,1095493570,12410,12410,12410,12410,0
|
|
20240117,185700,1095493570,12410,12410,12410,12410,0
|
|
20240117,185600,1095493570,12410,12410,12410,12410,0
|
|
20240117,185500,1095493570,12410,12410,12410,12410,0
|
|
20240117,185400,1095493570,12410,12410,12410,12410,0
|
|
20240117,185300,1095493570,12410,12410,12410,12410,0
|
|
20240117,185200,1095493570,12410,12410,12410,12410,0
|
|
20240117,185100,1095493570,12410,12410,12410,12410,0
|
|
20240117,185000,1095493570,12410,12410,12410,12410,0
|
|
20240117,184900,1095493570,12410,12410,12410,12410,0
|
|
20240117,184800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,184700,1095493570,12410,12410,12410,12410,0
|
|
20240117,184600,1095493570,12410,12410,12410,12410,0
|
|
20240117,184500,1095493570,12410,12410,12410,12410,0
|
|
20240117,184400,1095493570,12410,12410,12410,12410,0
|
|
20240117,184300,1095493570,12410,12410,12410,12410,0
|
|
20240117,184200,1095493570,12410,12410,12410,12410,0
|
|
20240117,184100,1095493570,12410,12410,12410,12410,0
|
|
20240117,184000,1095493570,12410,12410,12410,12410,0
|
|
20240117,183900,1095493570,12410,12410,12410,12410,0
|
|
20240117,183800,1095493570,12410,12410,12410,12410,0
|
|
20240117,183700,1095493570,12410,12410,12410,12410,0
|
|
20240117,183600,1095493570,12410,12410,12410,12410,0
|
|
20240117,183500,1095493570,12410,12410,12410,12410,0
|
|
20240117,183400,1095493570,12410,12410,12410,12410,0
|
|
20240117,183300,1095493570,12410,12410,12410,12410,0
|
|
20240117,183200,1095493570,12410,12410,12410,12410,0
|
|
20240117,183100,1095493570,12410,12410,12410,12410,0
|
|
20240117,183000,1095493570,12410,12410,12410,12410,0
|
|
20240117,182900,1095493570,12410,12410,12410,12410,0
|
|
20240117,182800,1095493570,12410,12410,12410,12410,0
|
|
20240117,182700,1095493570,12410,12410,12410,12410,0
|
|
20240117,182600,1095493570,12410,12410,12410,12410,0
|
|
20240117,182500,1095493570,12410,12410,12410,12410,0
|
|
20240117,182400,1095493570,12410,12410,12410,12410,0
|
|
20240117,182300,1095493570,12410,12410,12410,12410,0
|
|
20240117,182200,1095493570,12410,12410,12410,12410,0
|
|
20240117,182100,1095493570,12410,12410,12410,12410,0
|
|
20240117,182000,1095493570,12410,12410,12410,12410,0
|
|
20240117,181900,1095493570,12410,12410,12410,12410,0
|
|
20240117,181800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,181700,1095493570,12410,12410,12410,12410,0
|
|
20240117,181600,1095493570,12410,12410,12410,12410,0
|
|
20240117,181500,1095493570,12410,12410,12410,12410,0
|
|
20240117,181400,1095493570,12410,12410,12410,12410,0
|
|
20240117,181300,1095493570,12410,12410,12410,12410,0
|
|
20240117,181200,1095493570,12410,12410,12410,12410,0
|
|
20240117,181100,1095493570,12410,12410,12410,12410,0
|
|
20240117,181000,1095493570,12410,12410,12410,12410,0
|
|
20240117,180900,1095493570,12410,12410,12410,12410,0
|
|
20240117,180800,1095493570,12410,12410,12410,12410,0
|
|
20240117,180700,1095493570,12410,12410,12410,12410,0
|
|
20240117,180600,1095493570,12410,12410,12410,12410,0
|
|
20240117,180500,1095493570,12410,12410,12410,12410,0
|
|
20240117,180400,1095493570,12410,12410,12410,12410,0
|
|
20240117,180300,1095493570,12410,12410,12410,12410,0
|
|
20240117,180200,1095493570,12410,12410,12410,12410,0
|
|
20240117,180100,1095493570,12410,12410,12410,12410,0
|
|
20240117,180000,1095493570,12410,12410,12410,12410,0
|
|
20240117,175900,1095493570,12410,12410,12410,12410,0
|
|
20240117,175800,1095493570,12410,12410,12410,12410,0
|
|
20240117,175700,1095493570,12410,12410,12410,12410,0
|
|
20240117,175600,1095493570,12410,12410,12410,12410,0
|
|
20240117,175500,1095493570,12410,12410,12410,12410,0
|
|
20240117,175400,1095493570,12410,12410,12410,12410,0
|
|
20240117,175300,1095493570,12410,12410,12410,12410,0
|
|
20240117,175200,1095493570,12410,12410,12410,12410,0
|
|
20240117,175100,1095493570,12410,12410,12410,12410,0
|
|
20240117,175000,1095493570,12410,12410,12410,12410,0
|
|
20240117,174900,1095493570,12410,12410,12410,12410,0
|
|
20240117,174800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,174700,1095493570,12410,12410,12410,12410,0
|
|
20240117,174600,1095493570,12410,12410,12410,12410,0
|
|
20240117,174500,1095493570,12410,12410,12410,12410,0
|
|
20240117,174400,1095493570,12410,12410,12410,12410,0
|
|
20240117,174300,1095493570,12410,12410,12410,12410,0
|
|
20240117,174200,1095493570,12410,12410,12410,12410,0
|
|
20240117,174100,1095493570,12410,12410,12410,12410,0
|
|
20240117,174000,1095493570,12410,12410,12410,12410,0
|
|
20240117,173900,1095493570,12410,12410,12410,12410,0
|
|
20240117,173800,1095493570,12410,12410,12410,12410,0
|
|
20240117,173700,1095493570,12410,12410,12410,12410,0
|
|
20240117,173600,1095493570,12410,12410,12410,12410,0
|
|
20240117,173500,1095493570,12410,12410,12410,12410,0
|
|
20240117,173400,1095493570,12410,12410,12410,12410,0
|
|
20240117,173300,1095493570,12410,12410,12410,12410,0
|
|
20240117,173200,1095493570,12410,12410,12410,12410,0
|
|
20240117,173100,1095493570,12410,12410,12410,12410,0
|
|
20240117,173000,1095493570,12410,12410,12410,12410,0
|
|
20240117,172900,1095493570,12410,12410,12410,12410,0
|
|
20240117,172800,1095493570,12410,12410,12410,12410,0
|
|
20240117,172700,1095493570,12410,12410,12410,12410,0
|
|
20240117,172600,1095493570,12410,12410,12410,12410,0
|
|
20240117,172500,1095493570,12410,12410,12410,12410,0
|
|
20240117,172400,1095493570,12410,12410,12410,12410,0
|
|
20240117,172300,1095493570,12410,12410,12410,12410,0
|
|
20240117,172200,1095493570,12410,12410,12410,12410,0
|
|
20240117,172100,1095493570,12410,12410,12410,12410,0
|
|
20240117,172000,1095493570,12410,12410,12410,12410,0
|
|
20240117,171900,1095493570,12410,12410,12410,12410,0
|
|
20240117,171800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,171700,1095493570,12410,12410,12410,12410,0
|
|
20240117,171600,1095493570,12410,12410,12410,12410,0
|
|
20240117,171500,1095493570,12410,12410,12410,12410,0
|
|
20240117,171400,1095493570,12410,12410,12410,12410,0
|
|
20240117,171300,1095493570,12410,12410,12410,12410,0
|
|
20240117,171200,1095493570,12410,12410,12410,12410,0
|
|
20240117,171100,1095493570,12410,12410,12410,12410,0
|
|
20240117,171000,1095493570,12410,12410,12410,12410,0
|
|
20240117,170900,1095493570,12410,12410,12410,12410,0
|
|
20240117,170800,1095493570,12410,12410,12410,12410,0
|
|
20240117,170700,1095493570,12410,12410,12410,12410,0
|
|
20240117,170600,1095493570,12410,12410,12410,12410,0
|
|
20240117,170500,1095493570,12410,12410,12410,12410,0
|
|
20240117,170400,1095493570,12410,12410,12410,12410,0
|
|
20240117,170300,1095493570,12410,12410,12410,12410,0
|
|
20240117,170200,1095493570,12410,12410,12410,12410,0
|
|
20240117,170100,1095493570,12410,12410,12410,12410,0
|
|
20240117,170000,1095493570,12410,12410,12410,12410,0
|
|
20240117,165900,1095493570,12410,12410,12410,12410,0
|
|
20240117,165800,1095493570,12410,12410,12410,12410,0
|
|
20240117,165700,1095493570,12410,12410,12410,12410,0
|
|
20240117,165600,1095493570,12410,12410,12410,12410,0
|
|
20240117,165500,1095493570,12410,12410,12410,12410,0
|
|
20240117,165400,1095493570,12410,12410,12410,12410,0
|
|
20240117,165300,1095493570,12410,12410,12410,12410,0
|
|
20240117,165200,1095493570,12410,12410,12410,12410,0
|
|
20240117,165100,1095493570,12410,12410,12410,12410,0
|
|
20240117,165000,1095493570,12410,12410,12410,12410,0
|
|
20240117,164900,1095493570,12410,12410,12410,12410,0
|
|
20240117,164800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,164700,1095493570,12410,12410,12410,12410,0
|
|
20240117,164600,1095493570,12410,12410,12410,12410,0
|
|
20240117,164500,1095493570,12410,12410,12410,12410,0
|
|
20240117,164400,1095493570,12410,12410,12410,12410,0
|
|
20240117,164300,1095493570,12410,12410,12410,12410,0
|
|
20240117,164200,1095493570,12410,12410,12410,12410,0
|
|
20240117,164100,1095493570,12410,12410,12410,12410,0
|
|
20240117,164000,1095493570,12410,12410,12410,12410,0
|
|
20240117,163900,1095493570,12410,12410,12410,12410,0
|
|
20240117,163800,1095493570,12410,12410,12410,12410,0
|
|
20240117,163700,1095493570,12410,12410,12410,12410,0
|
|
20240117,163600,1095493570,12410,12410,12410,12410,0
|
|
20240117,163500,1095493570,12410,12410,12410,12410,0
|
|
20240117,163400,1095493570,12410,12410,12410,12410,0
|
|
20240117,163300,1095493570,12410,12410,12410,12410,0
|
|
20240117,163200,1095493570,12410,12410,12410,12410,0
|
|
20240117,163100,1095493570,12410,12410,12410,12410,0
|
|
20240117,163000,1095493570,12410,12410,12410,12410,0
|
|
20240117,162900,1095493570,12410,12410,12410,12410,0
|
|
20240117,162800,1095493570,12410,12410,12410,12410,0
|
|
20240117,162700,1095493570,12410,12410,12410,12410,0
|
|
20240117,162600,1095493570,12410,12410,12410,12410,0
|
|
20240117,162500,1095493570,12410,12410,12410,12410,0
|
|
20240117,162400,1095493570,12410,12410,12410,12410,0
|
|
20240117,162300,1095493570,12410,12410,12410,12410,0
|
|
20240117,162200,1095493570,12410,12410,12410,12410,0
|
|
20240117,162100,1095493570,12410,12410,12410,12410,0
|
|
20240117,162000,1095493570,12410,12410,12410,12410,0
|
|
20240117,161900,1095493570,12410,12410,12410,12410,0
|
|
20240117,161800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,161700,1095493570,12410,12410,12410,12410,0
|
|
20240117,161600,1095493570,12410,12410,12410,12410,0
|
|
20240117,161500,1095493570,12410,12410,12410,12410,0
|
|
20240117,161400,1095493570,12410,12410,12410,12410,0
|
|
20240117,161300,1095493570,12410,12410,12410,12410,0
|
|
20240117,161200,1095493570,12410,12410,12410,12410,0
|
|
20240117,161100,1095493570,12410,12410,12410,12410,0
|
|
20240117,161000,1095493570,12410,12410,12410,12410,0
|
|
20240117,160900,1095493570,12410,12410,12410,12410,0
|
|
20240117,160800,1095493570,12410,12410,12410,12410,0
|
|
20240117,160700,1095493570,12410,12410,12410,12410,0
|
|
20240117,160600,1095493570,12410,12410,12410,12410,0
|
|
20240117,160500,1095493570,12410,12410,12410,12410,0
|
|
20240117,160400,1095493570,12410,12410,12410,12410,0
|
|
20240117,160300,1095493570,12410,12410,12410,12410,0
|
|
20240117,160200,1095493570,12410,12410,12410,12410,0
|
|
20240117,160100,1095493570,12410,12410,12410,12410,0
|
|
20240117,160000,1095493570,12410,12410,12410,12410,0
|
|
20240117,155900,1095493570,12410,12410,12410,12410,0
|
|
20240117,155800,1095493570,12410,12410,12410,12410,0
|
|
20240117,155700,1095493570,12410,12410,12410,12410,0
|
|
20240117,155600,1095493570,12410,12410,12410,12410,0
|
|
20240117,155500,1095493570,12410,12410,12410,12410,0
|
|
20240117,155400,1095493570,12410,12410,12410,12410,0
|
|
20240117,155300,1095493570,12410,12410,12410,12410,0
|
|
20240117,155200,1095493570,12410,12410,12410,12410,0
|
|
20240117,155100,1095493570,12410,12410,12410,12410,0
|
|
20240117,155000,1095493570,12410,12410,12410,12410,0
|
|
20240117,154900,1095493570,12410,12410,12410,12410,0
|
|
20240117,154800,1095493570,12410,12410,12410,12410,1400
|
|
20240117,154700,1095493570,12410,12410,12410,12410,0
|
|
20240117,154600,1095493570,12410,12410,12410,12410,0
|
|
20240117,154500,1095493570,12410,12410,12410,12410,0
|
|
20240117,154400,1095493570,12410,12410,12410,12410,0
|
|
20240117,154300,1095493570,12410,12410,12410,12410,0
|
|
20240117,154200,1095493570,12410,12410,12410,12410,0
|
|
20240117,154100,1095493570,12410,12410,12410,12410,0
|
|
20240117,154000,1095493570,12410,12410,12410,12410,0
|
|
20240117,153900,1095493570,12410,12410,12410,12410,0
|
|
20240117,153800,1095493570,12410,12410,12410,12410,0
|
|
20240117,153700,1095493570,12410,12410,12410,12410,0
|
|
20240117,153600,1095493570,12410,12410,12410,12410,0
|
|
20240117,153500,1095493570,12410,12410,12410,12410,0
|
|
20240117,153400,1095493570,12410,12410,12410,12410,0
|
|
20240117,153300,1095493570,12410,12410,12410,12410,0
|
|
20240117,153200,1095493570,12410,12410,12410,12410,0
|
|
20240117,153100,1095493570,12410,12410,12410,12410,0
|
|
20240117,153000,1095493570,12410,12410,12410,12410,1400
|
|
20240117,152900,1078119570,12410,12410,12410,12410,0
|
|
20240117,152800,1078119570,12410,12410,12410,12410,0
|
|
20240117,152700,1078119570,12410,12410,12410,12410,0
|
|
20240117,152600,1078119570,12410,12410,12410,12410,0
|
|
20240117,152500,1078119570,12410,12410,12410,12410,0
|
|
20240117,152400,1078119570,12410,12410,12410,12410,0
|
|
20240117,152300,1078119570,12410,12410,12410,12410,0
|
|
20240117,152200,1078119570,12410,12410,12410,12410,0
|
|
20240117,152100,1078119570,12410,12410,12410,12410,0
|
|
20240117,152000,1078119570,12410,12410,12410,12410,0
|
|
20240117,151900,1078119570,12410,12430,12430,12410,641
|
|
20240117,151800,1070153990,12450,12440,12460,12430,209
|
|
20240117,151700,1067555680,12460,12440,12460,12430,188
|
|
20240117,151600,1065217570,12430,12420,12430,12410,711
|
|
20240117,151500,1056393490,12420,12420,12420,12420,100
|
|
20240117,151400,1055151490,12420,12440,12440,12420,101
|
|
20240117,151300,1053897050,12460,12460,12460,12460,0
|
|
20240117,151200,1053897050,12460,12460,12460,12460,1
|
|
20240117,151100,1053884590,12430,12460,12460,12430,301
|
|
20240117,151000,1050142930,12460,12460,12460,12460,43
|
|
20240117,150900,1049607150,12460,12460,12460,12460,0
|
|
20240117,150800,1049607150,12460,12460,12460,12460,50
|
|
20240117,150700,1048984150,12460,12460,12460,12460,5
|
|
20240117,150600,1048921850,12460,12470,12470,12460,53
|
|
20240117,150500,1048261070,12460,12450,12460,12450,68
|
|
20240117,150400,1047414040,12410,12430,12440,12410,460
|
|
20240117,150300,1041697270,12430,12440,12440,12430,66
|
|
20240117,150200,1040876290,12440,12440,12450,12440,545
|
|
20240117,150100,1034096480,12440,12430,12440,12430,204
|
|
20240117,150000,1031558760,12440,12450,12450,12440,200
|
|
20240117,145900,1029070630,12460,12460,12460,12460,58
|
|
20240117,145800,1028347950,12470,12460,12470,12460,6
|
|
20240117,145700,1028273140,12460,12460,12460,12460,125
|
|
20240117,145600,1026715640,12460,12460,12460,12460,150
|
|
20240117,145500,1024846640,12470,12470,12470,12470,591
|
|
20240117,145400,1017476870,12470,12470,12470,12470,62
|
|
20240117,145300,1016703730,12470,12470,12470,12470,5
|
|
20240117,145200,1016641380,12480,12480,12480,12480,5
|
|
20240117,145100,1016578980,12480,12490,12490,12480,253
|
|
20240117,145000,1013420910,12490,12490,12490,12490,100
|
|
20240117,144900,1012171910,12500,12500,12500,12500,109
|
|
20240117,144800,1010809410,12520,12520,12520,12520,1
|
|
20240117,144700,1010796890,12520,12520,12520,12520,27
|
|
20240117,144600,1010458850,12520,12520,12520,12520,5
|
|
20240117,144500,1010396250,12520,12510,12520,12510,59
|
|
20240117,144400,1009657600,12520,12520,12520,12520,40
|
|
20240117,144300,1009156800,12530,12530,12530,12530,0
|
|
20240117,144200,1009156800,12530,12530,12530,12530,0
|
|
20240117,144100,1009156800,12530,12510,12530,12510,62
|
|
20240117,144000,1008380460,12510,12510,12510,12510,0
|
|
20240117,143900,1008380460,12510,12510,12510,12510,5
|
|
20240117,143800,1008317910,12510,12500,12510,12500,23
|
|
20240117,143700,1008030190,12500,12500,12500,12500,0
|
|
20240117,143600,1008030190,12500,12500,12500,12500,0
|
|
20240117,143500,1008030190,12500,12500,12500,12500,12
|
|
20240117,143400,1007880190,12490,12500,12500,12490,6
|
|
20240117,143300,1007805240,12490,12490,12490,12490,1
|
|
20240117,143200,1007792750,12500,12490,12500,12490,79
|
|
20240117,143100,1006805340,12500,12510,12510,12500,326
|
|
20240117,143000,1002730130,12520,12520,12520,12520,0
|
|
20240117,142900,1002730130,12520,12520,12520,12520,0
|
|
20240117,142800,1002730130,12520,12520,12520,12520,0
|
|
20240117,142700,1002730130,12520,12520,12520,12520,0
|
|
20240117,142600,1002730130,12520,12520,12520,12520,1
|
|
20240117,142500,1002717610,12500,12500,12500,12500,30
|
|
20240117,142400,1002342610,12500,12500,12500,12500,27
|
|
20240117,142300,1002005110,12500,12500,12500,12500,0
|
|
20240117,142200,1002005110,12500,12500,12500,12500,0
|
|
20240117,142100,1002005110,12500,12510,12510,12500,59
|
|
20240117,142000,1001267560,12520,12550,12550,12520,128
|
|
20240117,141900,999664280,12520,12520,12520,12520,61
|
|
20240117,141800,998900560,12520,12520,12520,12520,0
|
|
20240117,141700,998900560,12520,12520,12520,12520,25
|
|
20240117,141600,998587560,12520,12520,12520,12520,56
|
|
20240117,141500,997886440,12520,12520,12520,12520,0
|
|
20240117,141400,997886440,12520,12520,12520,12520,0
|
|
20240117,141300,997886440,12520,12520,12520,12520,0
|
|
20240117,141200,997886440,12520,12520,12520,12520,0
|
|
20240117,141100,997886440,12520,12520,12520,12520,26
|
|
20240117,141000,997560920,12500,12500,12500,12500,0
|
|
20240117,140900,997560920,12500,12500,12500,12500,0
|
|
20240117,140800,997560920,12500,12500,12500,12500,20
|
|
20240117,140700,997310920,12500,12500,12500,12500,0
|
|
20240117,140600,997310920,12500,12500,12500,12500,10
|
|
20240117,140500,997185920,12490,12490,12490,12490,345
|
|
20240117,140400,992876870,12490,12490,12490,12490,1
|
|
20240117,140300,992864380,12490,12490,12490,12490,2
|
|
20240117,140200,992839400,12490,12500,12500,12490,335
|
|
20240117,140100,988653850,12510,12510,12510,12510,0
|
|
20240117,140000,988653850,12510,12510,12510,12510,47
|
|
20240117,135900,988065880,12500,12500,12500,12500,0
|
|
20240117,135800,988065880,12500,12500,12500,12500,0
|
|
20240117,135700,988065880,12500,12490,12500,12490,153
|
|
20240117,135600,986153910,12470,12470,12470,12470,0
|
|
20240117,135500,986153910,12470,12470,12470,12470,0
|
|
20240117,135400,986153910,12470,12470,12470,12470,0
|
|
20240117,135300,986153910,12470,12480,12480,12470,180
|
|
20240117,135200,983907680,12480,12480,12480,12480,20
|
|
20240117,135100,983658080,12480,12480,12480,12480,5
|
|
20240117,135000,983595680,12460,12460,12460,12460,0
|
|
20240117,134900,983595680,12460,12460,12460,12460,0
|
|
20240117,134800,983595680,12460,12460,12460,12460,199
|
|
20240117,134700,981116140,12480,12480,12480,12480,326
|
|
20240117,134600,977047660,12460,12460,12460,12460,29
|
|
20240117,134500,976686320,12460,12460,12460,12460,0
|
|
20240117,134400,976686320,12460,12460,12470,12460,1213
|
|
20240117,134300,961572120,12460,12450,12460,12450,873
|
|
20240117,134200,950700230,12450,12450,12450,12450,0
|
|
20240117,134100,950700230,12450,12450,12450,12450,0
|
|
20240117,134000,950700230,12450,12450,12450,12450,13
|
|
20240117,133900,950538380,12440,12440,12440,12440,0
|
|
20240117,133800,950538380,12440,12440,12440,12440,126
|
|
20240117,133700,948970940,12440,12460,12460,12440,109
|
|
20240117,133600,947614420,12450,12450,12450,12450,0
|
|
20240117,133500,947614420,12450,12450,12450,12450,0
|
|
20240117,133400,947614420,12450,12450,12450,12440,33
|
|
20240117,133300,947203580,12450,12450,12450,12450,0
|
|
20240117,133200,947203580,12450,12450,12450,12450,2
|
|
20240117,133100,947178680,12450,12450,12450,12450,28
|
|
20240117,133000,946830080,12440,12440,12440,12440,39
|
|
20240117,132900,946344920,12440,12440,12440,12440,1
|
|
20240117,132800,946332480,12460,12460,12460,12460,2
|
|
20240117,132700,946307560,12450,12450,12450,12450,19
|
|
20240117,132600,946071010,12450,12440,12450,12440,1138
|
|
20240117,132500,931910950,12440,12450,12450,12440,411
|
|
20240117,132400,926797770,12440,12450,12450,12440,110
|
|
20240117,132300,925429230,12460,12460,12460,12460,1
|
|
20240117,132200,925416770,12460,12460,12460,12460,6
|
|
20240117,132100,925342010,12460,12480,12480,12460,332
|
|
20240117,132000,921203130,12480,12480,12480,12480,0
|
|
20240117,131900,921203130,12480,12480,12480,12480,0
|
|
20240117,131800,921203130,12480,12480,12480,12480,10
|
|
20240117,131700,921078330,12480,12480,12480,12480,0
|
|
20240117,131600,921078330,12480,12480,12480,12480,100
|
|
20240117,131500,919830330,12480,12480,12480,12480,3
|
|
20240117,131400,919792890,12480,12480,12480,12480,0
|
|
20240117,131300,919792890,12480,12500,12500,12480,9
|
|
20240117,131200,919680410,12500,12500,12500,12500,11
|
|
20240117,131100,919542910,12510,12510,12510,12510,0
|
|
20240117,131000,919542910,12510,12510,12510,12510,0
|
|
20240117,130900,919542910,12510,12510,12510,12510,10
|
|
20240117,130800,919417810,12500,12500,12500,12500,0
|
|
20240117,130700,919417810,12500,12500,12500,12500,0
|
|
20240117,130600,919417810,12500,12500,12500,12500,260
|
|
20240117,130500,916167810,12500,12520,12520,12500,84
|
|
20240117,130400,915117370,12520,12520,12520,12520,31
|
|
20240117,130300,914729250,12510,12510,12510,12510,1059
|
|
20240117,130200,901481160,12510,12500,12510,12500,90
|
|
20240117,130100,900355950,12490,12470,12490,12470,309
|
|
20240117,130000,896499720,12470,12500,12500,12470,28
|
|
20240117,125900,896150450,12510,12440,12510,12440,4431
|
|
20240117,125800,840802790,12440,12440,12440,12440,180
|
|
20240117,125700,838563590,12450,12450,12450,12450,223
|
|
20240117,125600,835787240,12460,12460,12460,12460,15
|
|
20240117,125500,835600340,12450,12450,12450,12450,0
|
|
20240117,125400,835600340,12450,12450,12450,12450,0
|
|
20240117,125300,835600340,12450,12470,12470,12450,158
|
|
20240117,125200,833631800,12480,12500,12500,12470,3550
|
|
20240117,125100,789319800,12500,12500,12500,12500,3
|
|
20240117,125000,789282300,12510,12510,12510,12510,11
|
|
20240117,124900,789144690,12510,12510,12510,12510,1
|
|
20240117,124800,789132180,12510,12510,12510,12500,751
|
|
20240117,124700,779737330,12520,12520,12520,12520,501
|
|
20240117,124600,773464810,12530,12530,12530,12530,1000
|
|
20240117,124500,760934810,12530,12530,12530,12530,0
|
|
20240117,124400,760934810,12530,12530,12530,12530,234
|
|
20240117,124300,758002790,12530,12550,12550,12530,840
|
|
20240117,124200,747476520,12570,12570,12570,12570,100
|
|
20240117,124100,746219520,12570,12570,12570,12570,32
|
|
20240117,124000,745817280,12550,12550,12550,12550,1
|
|
20240117,123900,745804730,12570,12570,12570,12570,0
|
|
20240117,123800,745804730,12570,12570,12570,12570,0
|
|
20240117,123700,745804730,12570,12570,12570,12570,0
|
|
20240117,123600,745804730,12570,12570,12570,12570,23
|
|
20240117,123500,745515620,12560,12560,12560,12560,0
|
|
20240117,123400,745515620,12560,12560,12560,12560,77
|
|
20240117,123300,744548500,12560,12560,12560,12560,0
|
|
20240117,123200,744548500,12560,12560,12560,12560,0
|
|
20240117,123100,744548500,12560,12570,12590,12560,629
|
|
20240117,123000,736643640,12560,12560,12560,12560,134
|
|
20240117,122900,734960600,12540,12540,12540,12540,0
|
|
20240117,122800,734960600,12540,12540,12540,12540,400
|
|
20240117,122700,729944600,12530,12530,12530,12530,50
|
|
20240117,122600,729318100,12520,12520,12520,12520,0
|
|
20240117,122500,729318100,12520,12520,12520,12520,0
|
|
20240117,122400,729318100,12520,12520,12520,12520,6
|
|
20240117,122300,729242980,12520,12520,12520,12520,0
|
|
20240117,122200,729242980,12520,12520,12520,12520,0
|
|
20240117,122100,729242980,12520,12520,12520,12520,4
|
|
20240117,122000,729192900,12510,12510,12510,12510,185
|
|
20240117,121900,726878550,12510,12510,12510,12510,79
|
|
20240117,121800,725890260,12510,12510,12510,12510,79
|
|
20240117,121700,724901970,12510,12510,12510,12510,6
|
|
20240117,121600,724826910,12510,12510,12510,12510,3
|
|
20240117,121500,724789380,12510,12510,12510,12510,12
|
|
20240117,121400,724639260,12510,12500,12510,12500,760
|
|
20240117,121300,715133660,12510,12520,12520,12510,1135
|
|
20240117,121200,700933650,12540,12540,12540,12540,1
|
|
20240117,121100,700921110,12540,12540,12540,12540,0
|
|
20240117,121000,700921110,12540,12540,12540,12540,1
|
|
20240117,120900,700908570,12520,12520,12520,12520,100
|
|
20240117,120800,699656570,12520,12520,12520,12520,161
|
|
20240117,120700,697640850,12520,12520,12520,12520,0
|
|
20240117,120600,697640850,12520,12520,12520,12520,8
|
|
20240117,120500,697540690,12520,12520,12520,12520,0
|
|
20240117,120400,697540690,12520,12520,12520,12520,0
|
|
20240117,120300,697540690,12520,12540,12540,12520,1063
|
|
20240117,120200,684226560,12540,12540,12540,12540,0
|
|
20240117,120100,684226560,12540,12540,12540,12540,5
|
|
20240117,120000,684163860,12560,12540,12560,12540,102
|
|
20240117,115900,682884400,12560,12560,12560,12560,0
|
|
20240117,115800,682884400,12560,12560,12560,12560,0
|
|
20240117,115700,682884400,12560,12560,12560,12560,0
|
|
20240117,115600,682884400,12560,12560,12560,12560,0
|
|
20240117,115500,682884400,12560,12560,12560,12560,0
|
|
20240117,115400,682884400,12560,12590,12590,12560,493
|
|
20240117,115300,676689180,12590,12590,12590,12590,47
|
|
20240117,115200,676097450,12570,12570,12570,12570,0
|
|
20240117,115100,676097450,12570,12570,12570,12570,0
|
|
20240117,115000,676097450,12570,12570,12570,12570,30
|
|
20240117,114900,675720350,12570,12570,12570,12570,22
|
|
20240117,114800,675443810,12600,12600,12600,12600,0
|
|
20240117,114700,675443810,12600,12610,12610,12600,201
|
|
20240117,114600,672911200,12600,12600,12600,12600,0
|
|
20240117,114500,672911200,12600,12590,12600,12590,389
|
|
20240117,114400,668010490,12590,12600,12600,12590,34
|
|
20240117,114300,667582220,12640,12600,12640,12600,235
|
|
20240117,114200,664619820,12570,12570,12570,12570,13
|
|
20240117,114100,664456410,12570,12570,12570,12570,0
|
|
20240117,114000,664456410,12570,12570,12570,12570,0
|
|
20240117,113900,664456410,12570,12570,12570,12570,0
|
|
20240117,113800,664456410,12570,12570,12570,12570,0
|
|
20240117,113700,664456410,12570,12570,12570,12570,320
|
|
20240117,113600,660434010,12590,12590,12590,12590,318
|
|
20240117,113500,656430390,12590,12530,12640,12530,755
|
|
20240117,113400,646948710,12530,12530,12530,12530,5
|
|
20240117,113300,646886060,12530,12530,12530,12530,37
|
|
20240117,113200,646422450,12520,12530,12530,12520,88
|
|
20240117,113100,645320620,12530,12530,12530,12530,4
|
|
20240117,113000,645270500,12530,12530,12530,12530,0
|
|
20240117,112900,645270500,12530,12530,12530,12530,3
|
|
20240117,112800,645232910,12530,12530,12530,12530,0
|
|
20240117,112700,645232910,12530,12530,12530,12530,5
|
|
20240117,112600,645170260,12530,12530,12530,12530,0
|
|
20240117,112500,645170260,12530,12530,12530,12530,0
|
|
20240117,112400,645170260,12530,12530,12530,12530,1
|
|
20240117,112300,645157730,12520,12520,12520,12520,465
|
|
20240117,112200,639335930,12520,12520,12520,12520,1
|
|
20240117,112100,639323410,12520,12530,12530,12520,31
|
|
20240117,112000,638935280,12530,12530,12530,12530,0
|
|
20240117,111900,638935280,12530,12530,12530,12530,0
|
|
20240117,111800,638935280,12530,12530,12530,12530,0
|
|
20240117,111700,638935280,12530,12530,12530,12530,1
|
|
20240117,111600,638922750,12530,12530,12530,12530,0
|
|
20240117,111500,638922750,12530,12530,12530,12530,57
|
|
20240117,111400,638208540,12530,12530,12530,12530,0
|
|
20240117,111300,638208540,12530,12530,12530,12530,50
|
|
20240117,111200,637582040,12520,12520,12520,12520,0
|
|
20240117,111100,637582040,12520,12530,12530,12520,312
|
|
20240117,111000,633673470,12530,12530,12530,12530,767
|
|
20240117,110900,624062960,12540,12540,12540,12540,0
|
|
20240117,110800,624062960,12540,12560,12560,12540,2194
|
|
20240117,110700,596529300,12550,12550,12550,12550,100
|
|
20240117,110600,595274300,12550,12550,12550,12550,0
|
|
20240117,110500,595274300,12550,12550,12550,12550,246
|
|
20240117,110400,592187000,12610,12610,12610,12610,0
|
|
20240117,110300,592187000,12610,12580,12610,12580,347
|
|
20240117,110200,587819370,12550,12550,12550,12550,299
|
|
20240117,110100,584066920,12540,12530,12540,12510,523
|
|
20240117,110000,577517910,12540,12540,12540,12540,0
|
|
20240117,105900,577517910,12540,12540,12540,12540,1
|
|
20240117,105800,577505370,12540,12540,12540,12540,1
|
|
20240117,105700,577492830,12540,12540,12540,12540,183
|
|
20240117,105600,575198010,12550,12550,12550,12550,1901
|
|
20240117,105500,551340460,12560,12580,12580,12560,150
|
|
20240117,105400,549455460,12560,12550,12560,12550,60
|
|
20240117,105300,548702160,12550,12550,12550,12550,145
|
|
20240117,105200,546882410,12560,12560,12560,12560,0
|
|
20240117,105100,546882410,12560,12560,12560,12560,22
|
|
20240117,105000,546606090,12550,12560,12560,12550,327
|
|
20240117,104900,542501440,12550,12550,12550,12550,655
|
|
20240117,104800,534281190,12550,12550,12550,12550,0
|
|
20240117,104700,534281190,12550,12550,12550,12550,0
|
|
20240117,104600,534281190,12550,12560,12560,12550,222
|
|
20240117,104500,531494870,12570,12570,12570,12570,35
|
|
20240117,104400,531054920,12570,12570,12570,12570,0
|
|
20240117,104300,531054920,12570,12570,12570,12570,0
|
|
20240117,104200,531054920,12570,12570,12570,12570,42
|
|
20240117,104100,530526980,12560,12560,12560,12560,0
|
|
20240117,104000,530526980,12560,12560,12560,12560,0
|
|
20240117,103900,530526980,12560,12560,12560,12560,24
|
|
20240117,103800,530225540,12560,12560,12560,12560,463
|
|
20240117,103700,524410260,12560,12560,12560,12560,1
|
|
20240117,103600,524397700,12550,12550,12550,12550,0
|
|
20240117,103500,524397700,12550,12550,12550,12550,261
|
|
20240117,103400,521122150,12560,12560,12560,12560,0
|
|
20240117,103300,521122150,12560,12600,12600,12560,2624
|
|
20240117,103200,488152240,12600,12600,12600,12600,3
|
|
20240117,103100,488114440,12630,12650,12650,12610,158
|
|
20240117,103000,486121650,12650,12650,12650,12650,8
|
|
20240117,102900,486020450,12610,12610,12610,12610,0
|
|
20240117,102800,486020450,12610,12610,12610,12610,11
|
|
20240117,102700,485881740,12650,12560,12650,12560,990
|
|
20240117,102600,473439820,12550,12550,12550,12550,0
|
|
20240117,102500,473439820,12550,12550,12550,12550,10
|
|
20240117,102400,473314320,12550,12550,12550,12550,0
|
|
20240117,102300,473314320,12550,12550,12550,12550,48
|
|
20240117,102200,472711920,12560,12560,12560,12560,0
|
|
20240117,102100,472711920,12560,12560,12560,12560,331
|
|
20240117,102000,468554560,12550,12550,12550,12550,22
|
|
20240117,101900,468278460,12560,12550,12560,12550,89
|
|
20240117,101800,467161370,12550,12560,12560,12550,45
|
|
20240117,101700,466596550,12570,12580,12580,12570,34
|
|
20240117,101600,466168970,12570,12570,12570,12570,0
|
|
20240117,101500,466168970,12570,12560,12640,12560,908
|
|
20240117,101400,454741840,12560,12560,12560,12560,52
|
|
20240117,101300,454088720,12560,12560,12560,12560,2
|
|
20240117,101200,454063600,12560,12560,12560,12560,101
|
|
20240117,101100,452795040,12560,12490,12560,12480,8268
|
|
20240117,101000,349127930,12490,12570,12570,12490,4073
|
|
20240117,100900,298077500,12570,12570,12580,12570,175
|
|
20240117,100800,295877730,12570,12600,12600,12570,8
|
|
20240117,100700,295776960,12610,12610,12610,12610,0
|
|
20240117,100600,295776960,12610,12610,12610,12590,466
|
|
20240117,100500,289905710,12620,12620,12620,12620,0
|
|
20240117,100400,289905710,12620,12630,12630,12620,353
|
|
20240117,100300,285450150,12650,12650,12650,12650,4
|
|
20240117,100200,285399550,12660,12660,12660,12660,0
|
|
20240117,100100,285399550,12660,12660,12660,12660,158
|
|
20240117,100000,283399270,12620,12670,12670,12620,1076
|
|
20240117,095900,269814860,12670,12670,12670,12670,157
|
|
20240117,095800,267825670,12670,12660,12670,12660,42
|
|
20240117,095700,267293730,12670,12670,12670,12670,0
|
|
20240117,095600,267293730,12670,12670,12670,12670,0
|
|
20240117,095500,267293730,12670,12660,12670,12660,13
|
|
20240117,095400,267129050,12650,12650,12650,12650,206
|
|
20240117,095300,264523150,12650,12650,12650,12650,0
|
|
20240117,095200,264523150,12650,12630,12650,12630,32
|
|
20240117,095100,264118830,12630,12650,12650,12630,94
|
|
20240117,095000,262931130,12650,12650,12650,12650,157
|
|
20240117,094900,260945080,12620,12620,12620,12620,0
|
|
20240117,094800,260945080,12620,12640,12640,12620,300
|
|
20240117,094700,257156410,12660,12660,12660,12660,66
|
|
20240117,094600,256320850,12660,12660,12660,12660,116
|
|
20240117,094500,254852290,12660,12660,12660,12660,23
|
|
20240117,094400,254561110,12630,12630,12630,12630,1
|
|
20240117,094300,254548480,12630,12630,12630,12630,63
|
|
20240117,094200,253752790,12630,12620,12660,12620,166
|
|
20240117,094100,251655610,12580,12570,12580,12570,55
|
|
20240117,094000,250963730,12570,12550,12570,12550,41
|
|
20240117,093900,250448380,12540,12550,12550,12540,504
|
|
20240117,093800,244125430,12540,12540,12540,12540,0
|
|
20240117,093700,244125430,12540,12550,12550,12540,1000
|
|
20240117,093600,231585380,12540,12540,12570,12540,60
|
|
20240117,093500,230832950,12540,12540,12540,12540,336
|
|
20240117,093400,226619510,12540,12560,12560,12540,786
|
|
20240117,093300,216751660,12570,12580,12580,12560,250
|
|
20240117,093200,213610860,12570,12570,12570,12570,34
|
|
20240117,093100,213183480,12560,12590,12590,12560,598
|
|
20240117,093000,205662380,12580,12580,12590,12580,179
|
|
20240117,092900,203410550,12590,12590,12590,12590,160
|
|
20240117,092800,201396150,12590,12590,12600,12590,296
|
|
20240117,092700,197669010,12590,12630,12660,12590,621
|
|
20240117,092600,189830050,12660,12600,12660,12600,852
|
|
20240117,092500,179086510,12590,12590,12590,12590,10
|
|
20240117,092400,178960610,12590,12580,12590,12580,273
|
|
20240117,092300,175526160,12580,12580,12580,12580,530
|
|
20240117,092200,168858760,12580,12580,12580,12580,287
|
|
20240117,092100,165248300,12580,12580,12580,12580,230
|
|
20240117,092000,162354900,12580,12590,12590,12580,615
|
|
20240117,091900,154618160,12590,12590,12590,12580,146
|
|
20240117,091800,152780300,12590,12600,12600,12590,294
|
|
20240117,091700,149078610,12600,12610,12610,12600,432
|
|
20240117,091600,143632030,12610,12640,12640,12610,2561
|
|
20240117,091500,111317780,12650,12690,12690,12650,1803
|
|
20240117,091400,88481740,12690,12690,12690,12690,112
|
|
20240117,091300,87060460,12690,12710,12710,12690,151
|
|
20240117,091200,85142270,12710,12710,12710,12710,168
|
|
20240117,091100,83006990,12670,12690,12690,12660,2252
|
|
20240117,091000,54470420,12680,12680,12680,12680,26
|
|
20240117,090900,54140740,12670,12760,12760,12670,735
|
|
20240117,090800,44792590,12770,12750,12790,12750,371
|
|
20240117,090700,40060840,12760,12810,12810,12760,1464
|
|
20240117,090600,21345210,12880,12880,12880,12880,0
|
|
20240117,090500,21345210,12880,12880,12880,12880,16
|
|
20240117,090400,21139130,12850,12800,12890,12800,517
|
|
20240117,090300,14489820,12800,12820,12850,12800,103
|
|
20240117,090200,13166900,12830,12800,12830,12790,42
|
|
20240117,090100,12629580,12790,12790,12790,12790,10
|
|
20240117,090000,12501680,12790,12780,12870,12780,977
|