621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191800,934890130,12350,12350,12350,12350,2638
|
|
20240118,191700,934890130,12350,12350,12350,12350,0
|
|
20240118,191600,934890130,12350,12350,12350,12350,0
|
|
20240118,191500,934890130,12350,12350,12350,12350,0
|
|
20240118,191400,934890130,12350,12350,12350,12350,0
|
|
20240118,191300,934890130,12350,12350,12350,12350,0
|
|
20240118,191200,934890130,12350,12350,12350,12350,0
|
|
20240118,191100,934890130,12350,12350,12350,12350,0
|
|
20240118,191000,934890130,12350,12350,12350,12350,0
|
|
20240118,190900,934890130,12350,12350,12350,12350,0
|
|
20240118,190800,934890130,12350,12350,12350,12350,0
|
|
20240118,190700,934890130,12350,12350,12350,12350,0
|
|
20240118,190600,934890130,12350,12350,12350,12350,0
|
|
20240118,190500,934890130,12350,12350,12350,12350,0
|
|
20240118,190400,934890130,12350,12350,12350,12350,0
|
|
20240118,190300,934890130,12350,12350,12350,12350,0
|
|
20240118,190200,934890130,12350,12350,12350,12350,0
|
|
20240118,190100,934890130,12350,12350,12350,12350,0
|
|
20240118,190000,934890130,12350,12350,12350,12350,0
|
|
20240118,185900,934890130,12350,12350,12350,12350,0
|
|
20240118,185800,934890130,12350,12350,12350,12350,0
|
|
20240118,185700,934890130,12350,12350,12350,12350,0
|
|
20240118,185600,934890130,12350,12350,12350,12350,0
|
|
20240118,185500,934890130,12350,12350,12350,12350,0
|
|
20240118,185400,934890130,12350,12350,12350,12350,0
|
|
20240118,185300,934890130,12350,12350,12350,12350,0
|
|
20240118,185200,934890130,12350,12350,12350,12350,0
|
|
20240118,185100,934890130,12350,12350,12350,12350,0
|
|
20240118,185000,934890130,12350,12350,12350,12350,0
|
|
20240118,184900,934890130,12350,12350,12350,12350,0
|
|
20240118,184800,934890130,12350,12350,12350,12350,2638
|
|
20240118,184700,934890130,12350,12350,12350,12350,0
|
|
20240118,184600,934890130,12350,12350,12350,12350,0
|
|
20240118,184500,934890130,12350,12350,12350,12350,0
|
|
20240118,184400,934890130,12350,12350,12350,12350,0
|
|
20240118,184300,934890130,12350,12350,12350,12350,0
|
|
20240118,184200,934890130,12350,12350,12350,12350,0
|
|
20240118,184100,934890130,12350,12350,12350,12350,0
|
|
20240118,184000,934890130,12350,12350,12350,12350,0
|
|
20240118,183900,934890130,12350,12350,12350,12350,0
|
|
20240118,183800,934890130,12350,12350,12350,12350,0
|
|
20240118,183700,934890130,12350,12350,12350,12350,0
|
|
20240118,183600,934890130,12350,12350,12350,12350,0
|
|
20240118,183500,934890130,12350,12350,12350,12350,0
|
|
20240118,183400,934890130,12350,12350,12350,12350,0
|
|
20240118,183300,934890130,12350,12350,12350,12350,0
|
|
20240118,183200,934890130,12350,12350,12350,12350,0
|
|
20240118,183100,934890130,12350,12350,12350,12350,0
|
|
20240118,183000,934890130,12350,12350,12350,12350,0
|
|
20240118,182900,934890130,12350,12350,12350,12350,0
|
|
20240118,182800,934890130,12350,12350,12350,12350,0
|
|
20240118,182700,934890130,12350,12350,12350,12350,0
|
|
20240118,182600,934890130,12350,12350,12350,12350,0
|
|
20240118,182500,934890130,12350,12350,12350,12350,0
|
|
20240118,182400,934890130,12350,12350,12350,12350,0
|
|
20240118,182300,934890130,12350,12350,12350,12350,0
|
|
20240118,182200,934890130,12350,12350,12350,12350,0
|
|
20240118,182100,934890130,12350,12350,12350,12350,0
|
|
20240118,182000,934890130,12350,12350,12350,12350,0
|
|
20240118,181900,934890130,12350,12350,12350,12350,0
|
|
20240118,181800,934890130,12350,12350,12350,12350,2638
|
|
20240118,181700,934890130,12350,12350,12350,12350,0
|
|
20240118,181600,934890130,12350,12350,12350,12350,0
|
|
20240118,181500,934890130,12350,12350,12350,12350,0
|
|
20240118,181400,934890130,12350,12350,12350,12350,0
|
|
20240118,181300,934890130,12350,12350,12350,12350,0
|
|
20240118,181200,934890130,12350,12350,12350,12350,0
|
|
20240118,181100,934890130,12350,12350,12350,12350,0
|
|
20240118,181000,934890130,12350,12350,12350,12350,0
|
|
20240118,180900,934890130,12350,12350,12350,12350,0
|
|
20240118,180800,934890130,12350,12350,12350,12350,0
|
|
20240118,180700,934890130,12350,12350,12350,12350,0
|
|
20240118,180600,934890130,12350,12350,12350,12350,0
|
|
20240118,180500,934890130,12350,12350,12350,12350,0
|
|
20240118,180400,934890130,12350,12350,12350,12350,0
|
|
20240118,180300,934890130,12350,12350,12350,12350,0
|
|
20240118,180200,934890130,12350,12350,12350,12350,0
|
|
20240118,180100,934890130,12350,12350,12350,12350,0
|
|
20240118,180000,934890130,12350,12350,12350,12350,0
|
|
20240118,175900,934890130,12350,12350,12350,12350,0
|
|
20240118,175800,934890130,12350,12350,12350,12350,0
|
|
20240118,175700,934890130,12350,12350,12350,12350,0
|
|
20240118,175600,934890130,12350,12350,12350,12350,0
|
|
20240118,175500,934890130,12350,12350,12350,12350,0
|
|
20240118,175400,934890130,12350,12350,12350,12350,0
|
|
20240118,175300,934890130,12350,12350,12350,12350,0
|
|
20240118,175200,934890130,12350,12350,12350,12350,0
|
|
20240118,175100,934890130,12350,12350,12350,12350,0
|
|
20240118,175000,934890130,12350,12350,12350,12350,0
|
|
20240118,174900,934890130,12350,12350,12350,12350,0
|
|
20240118,174800,934890130,12350,12350,12350,12350,2638
|
|
20240118,174700,934890130,12350,12350,12350,12350,0
|
|
20240118,174600,934890130,12350,12350,12350,12350,0
|
|
20240118,174500,934890130,12350,12350,12350,12350,0
|
|
20240118,174400,934890130,12350,12350,12350,12350,0
|
|
20240118,174300,934890130,12350,12350,12350,12350,0
|
|
20240118,174200,934890130,12350,12350,12350,12350,0
|
|
20240118,174100,934890130,12350,12350,12350,12350,0
|
|
20240118,174000,934890130,12350,12350,12350,12350,0
|
|
20240118,173900,934890130,12350,12350,12350,12350,0
|
|
20240118,173800,934890130,12350,12350,12350,12350,0
|
|
20240118,173700,934890130,12350,12350,12350,12350,0
|
|
20240118,173600,934890130,12350,12350,12350,12350,0
|
|
20240118,173500,934890130,12350,12350,12350,12350,0
|
|
20240118,173400,934890130,12350,12350,12350,12350,0
|
|
20240118,173300,934890130,12350,12350,12350,12350,0
|
|
20240118,173200,934890130,12350,12350,12350,12350,0
|
|
20240118,173100,934890130,12350,12350,12350,12350,0
|
|
20240118,173000,934890130,12350,12350,12350,12350,0
|
|
20240118,172900,934890130,12350,12350,12350,12350,0
|
|
20240118,172800,934890130,12350,12350,12350,12350,0
|
|
20240118,172700,934890130,12350,12350,12350,12350,0
|
|
20240118,172600,934890130,12350,12350,12350,12350,0
|
|
20240118,172500,934890130,12350,12350,12350,12350,0
|
|
20240118,172400,934890130,12350,12350,12350,12350,0
|
|
20240118,172300,934890130,12350,12350,12350,12350,0
|
|
20240118,172200,934890130,12350,12350,12350,12350,0
|
|
20240118,172100,934890130,12350,12350,12350,12350,0
|
|
20240118,172000,934890130,12350,12350,12350,12350,0
|
|
20240118,171900,934890130,12350,12350,12350,12350,0
|
|
20240118,171800,934890130,12350,12350,12350,12350,2638
|
|
20240118,171700,934890130,12350,12350,12350,12350,0
|
|
20240118,171600,934890130,12350,12350,12350,12350,0
|
|
20240118,171500,934890130,12350,12350,12350,12350,0
|
|
20240118,171400,934890130,12350,12350,12350,12350,0
|
|
20240118,171300,934890130,12350,12350,12350,12350,0
|
|
20240118,171200,934890130,12350,12350,12350,12350,0
|
|
20240118,171100,934890130,12350,12350,12350,12350,0
|
|
20240118,171000,934890130,12350,12350,12350,12350,0
|
|
20240118,170900,934890130,12350,12350,12350,12350,0
|
|
20240118,170800,934890130,12350,12350,12350,12350,0
|
|
20240118,170700,934890130,12350,12350,12350,12350,0
|
|
20240118,170600,934890130,12350,12350,12350,12350,0
|
|
20240118,170500,934890130,12350,12350,12350,12350,0
|
|
20240118,170400,934890130,12350,12350,12350,12350,0
|
|
20240118,170300,934890130,12350,12350,12350,12350,0
|
|
20240118,170200,934890130,12350,12350,12350,12350,0
|
|
20240118,170100,934890130,12350,12350,12350,12350,0
|
|
20240118,170000,934890130,12350,12350,12350,12350,0
|
|
20240118,165900,934890130,12350,12350,12350,12350,0
|
|
20240118,165800,934890130,12350,12350,12350,12350,0
|
|
20240118,165700,934890130,12350,12350,12350,12350,0
|
|
20240118,165600,934890130,12350,12350,12350,12350,0
|
|
20240118,165500,934890130,12350,12350,12350,12350,0
|
|
20240118,165400,934890130,12350,12350,12350,12350,0
|
|
20240118,165300,934890130,12350,12350,12350,12350,0
|
|
20240118,165200,934890130,12350,12350,12350,12350,0
|
|
20240118,165100,934890130,12350,12350,12350,12350,0
|
|
20240118,165000,934890130,12350,12350,12350,12350,0
|
|
20240118,164900,934890130,12350,12350,12350,12350,0
|
|
20240118,164800,934890130,12350,12350,12350,12350,2638
|
|
20240118,164700,934890130,12350,12350,12350,12350,0
|
|
20240118,164600,934890130,12350,12350,12350,12350,0
|
|
20240118,164500,934890130,12350,12350,12350,12350,0
|
|
20240118,164400,934890130,12350,12350,12350,12350,0
|
|
20240118,164300,934890130,12350,12350,12350,12350,0
|
|
20240118,164200,934890130,12350,12350,12350,12350,0
|
|
20240118,164100,934890130,12350,12350,12350,12350,0
|
|
20240118,164000,934890130,12350,12350,12350,12350,0
|
|
20240118,163900,934890130,12350,12350,12350,12350,0
|
|
20240118,163800,934890130,12350,12350,12350,12350,0
|
|
20240118,163700,934890130,12350,12350,12350,12350,0
|
|
20240118,163600,934890130,12350,12350,12350,12350,0
|
|
20240118,163500,934890130,12350,12350,12350,12350,0
|
|
20240118,163400,934890130,12350,12350,12350,12350,0
|
|
20240118,163300,934890130,12350,12350,12350,12350,0
|
|
20240118,163200,934890130,12350,12350,12350,12350,0
|
|
20240118,163100,934890130,12350,12350,12350,12350,0
|
|
20240118,163000,934890130,12350,12350,12350,12350,0
|
|
20240118,162900,934890130,12350,12350,12350,12350,0
|
|
20240118,162800,934890130,12350,12350,12350,12350,0
|
|
20240118,162700,934890130,12350,12350,12350,12350,0
|
|
20240118,162600,934890130,12350,12350,12350,12350,0
|
|
20240118,162500,934890130,12350,12350,12350,12350,0
|
|
20240118,162400,934890130,12350,12350,12350,12350,0
|
|
20240118,162300,934890130,12350,12350,12350,12350,0
|
|
20240118,162200,934890130,12350,12350,12350,12350,0
|
|
20240118,162100,934890130,12350,12350,12350,12350,0
|
|
20240118,162000,934890130,12350,12350,12350,12350,0
|
|
20240118,161900,934890130,12350,12350,12350,12350,0
|
|
20240118,161800,934890130,12350,12350,12350,12350,2638
|
|
20240118,161700,934890130,12350,12350,12350,12350,0
|
|
20240118,161600,934890130,12350,12350,12350,12350,0
|
|
20240118,161500,934890130,12350,12350,12350,12350,0
|
|
20240118,161400,934890130,12350,12350,12350,12350,0
|
|
20240118,161300,934890130,12350,12350,12350,12350,0
|
|
20240118,161200,934890130,12350,12350,12350,12350,0
|
|
20240118,161100,934890130,12350,12350,12350,12350,0
|
|
20240118,161000,934890130,12350,12350,12350,12350,0
|
|
20240118,160900,934890130,12350,12350,12350,12350,0
|
|
20240118,160800,934890130,12350,12350,12350,12350,0
|
|
20240118,160700,934890130,12350,12350,12350,12350,0
|
|
20240118,160600,934890130,12350,12350,12350,12350,0
|
|
20240118,160500,934890130,12350,12350,12350,12350,0
|
|
20240118,160400,934890130,12350,12350,12350,12350,0
|
|
20240118,160300,934890130,12350,12350,12350,12350,0
|
|
20240118,160200,934890130,12350,12350,12350,12350,0
|
|
20240118,160100,934890130,12350,12350,12350,12350,0
|
|
20240118,160000,934890130,12350,12350,12350,12350,0
|
|
20240118,155900,934890130,12350,12350,12350,12350,0
|
|
20240118,155800,934890130,12350,12350,12350,12350,0
|
|
20240118,155700,934890130,12350,12350,12350,12350,0
|
|
20240118,155600,934890130,12350,12350,12350,12350,0
|
|
20240118,155500,934890130,12350,12350,12350,12350,0
|
|
20240118,155400,934890130,12350,12350,12350,12350,0
|
|
20240118,155300,934890130,12350,12350,12350,12350,0
|
|
20240118,155200,934890130,12350,12350,12350,12350,0
|
|
20240118,155100,934890130,12350,12350,12350,12350,0
|
|
20240118,155000,934890130,12350,12350,12350,12350,0
|
|
20240118,154900,934890130,12350,12350,12350,12350,0
|
|
20240118,154800,934890130,12350,12350,12350,12350,2638
|
|
20240118,154700,934890130,12350,12350,12350,12350,0
|
|
20240118,154600,934890130,12350,12350,12350,12350,0
|
|
20240118,154500,934890130,12350,12350,12350,12350,0
|
|
20240118,154400,934890130,12350,12350,12350,12350,0
|
|
20240118,154300,934890130,12350,12350,12350,12350,0
|
|
20240118,154200,934890130,12350,12350,12350,12350,0
|
|
20240118,154100,934890130,12350,12350,12350,12350,0
|
|
20240118,154000,934890130,12350,12350,12350,12350,0
|
|
20240118,153900,934890130,12350,12350,12350,12350,0
|
|
20240118,153800,934890130,12350,12350,12350,12350,0
|
|
20240118,153700,934890130,12350,12350,12350,12350,0
|
|
20240118,153600,934890130,12350,12350,12350,12350,0
|
|
20240118,153500,934890130,12350,12350,12350,12350,0
|
|
20240118,153400,934890130,12350,12350,12350,12350,0
|
|
20240118,153300,934890130,12350,12350,12350,12350,0
|
|
20240118,153200,934890130,12350,12350,12350,12350,0
|
|
20240118,153100,934890130,12350,12350,12350,12350,0
|
|
20240118,153000,934890130,12350,12350,12350,12350,2638
|
|
20240118,152900,902310830,12300,12300,12300,12300,0
|
|
20240118,152800,902310830,12300,12300,12300,12300,0
|
|
20240118,152700,902310830,12300,12300,12300,12300,0
|
|
20240118,152600,902310830,12300,12300,12300,12300,0
|
|
20240118,152500,902310830,12300,12300,12300,12300,0
|
|
20240118,152400,902310830,12300,12300,12300,12300,0
|
|
20240118,152300,902310830,12300,12300,12300,12300,0
|
|
20240118,152200,902310830,12300,12300,12300,12300,0
|
|
20240118,152100,902310830,12300,12300,12300,12300,0
|
|
20240118,152000,902310830,12300,12300,12300,12300,0
|
|
20240118,151900,902310830,12300,12310,12310,12290,45
|
|
20240118,151800,901757370,12290,12290,12290,12290,93
|
|
20240118,151700,900614400,12280,12280,12280,12280,0
|
|
20240118,151600,900614400,12280,12270,12280,12270,280
|
|
20240118,151500,897178000,12270,12280,12280,12270,127
|
|
20240118,151400,895619690,12270,12270,12270,12270,0
|
|
20240118,151300,895619690,12270,12270,12270,12270,0
|
|
20240118,151200,895619690,12270,12270,12270,12270,0
|
|
20240118,151100,895619690,12270,12270,12270,12270,0
|
|
20240118,151000,895619690,12270,12280,12280,12270,8
|
|
20240118,150900,895521460,12280,12280,12280,12280,0
|
|
20240118,150800,895521460,12280,12280,12300,12280,894
|
|
20240118,150700,884531910,12280,12280,12280,12280,0
|
|
20240118,150600,884531910,12280,12280,12280,12280,0
|
|
20240118,150500,884531910,12280,12280,12280,12280,12
|
|
20240118,150400,884384550,12290,12290,12290,12290,6
|
|
20240118,150300,884310810,12300,12300,12300,12300,0
|
|
20240118,150200,884310810,12300,12300,12300,12300,0
|
|
20240118,150100,884310810,12300,12300,12300,12300,1
|
|
20240118,150000,884298510,12300,12280,12300,12270,6
|
|
20240118,145900,884224850,12300,12300,12300,12300,0
|
|
20240118,145800,884224850,12300,12300,12300,12300,0
|
|
20240118,145700,884224850,12300,12300,12300,12300,1
|
|
20240118,145600,884212550,12300,12300,12300,12300,1
|
|
20240118,145500,884200250,12260,12260,12260,12260,1
|
|
20240118,145400,884187990,12250,12250,12250,12250,0
|
|
20240118,145300,884187990,12250,12250,12250,12250,178
|
|
20240118,145200,882007490,12250,12250,12250,12250,117
|
|
20240118,145100,880574240,12250,12250,12250,12250,0
|
|
20240118,145000,880574240,12250,12250,12250,12250,10
|
|
20240118,144900,880451740,12250,12250,12250,12250,1
|
|
20240118,144800,880439490,12240,12240,12240,12240,20
|
|
20240118,144700,880194690,12250,12300,12300,12250,1122
|
|
20240118,144600,866397520,12310,12330,12330,12310,400
|
|
20240118,144500,861467520,12310,12290,12310,12290,455
|
|
20240118,144400,855870110,12290,12280,12290,12280,101
|
|
20240118,144300,854629820,12280,12240,12280,12240,33
|
|
20240118,144200,854225380,12230,12230,12230,12230,105
|
|
20240118,144100,852941230,12230,12230,12230,12230,0
|
|
20240118,144000,852941230,12230,12230,12230,12230,1
|
|
20240118,143900,852929000,12230,12230,12230,12230,0
|
|
20240118,143800,852929000,12230,12210,12230,12210,3
|
|
20240118,143700,852892330,12210,12210,12210,12210,48
|
|
20240118,143600,852306250,12210,12210,12210,12210,5
|
|
20240118,143500,852245200,12210,12210,12210,12210,1
|
|
20240118,143400,852232990,12210,12210,12210,12210,3
|
|
20240118,143300,852196360,12210,12210,12210,12210,0
|
|
20240118,143200,852196360,12210,12210,12210,12210,0
|
|
20240118,143100,852196360,12210,12210,12210,12210,0
|
|
20240118,143000,852196360,12210,12210,12210,12210,13
|
|
20240118,142900,852037630,12200,12200,12200,12200,17
|
|
20240118,142800,851830230,12180,12200,12200,12180,91
|
|
20240118,142700,850721630,12180,12180,12180,12180,200
|
|
20240118,142600,848285630,12180,12180,12180,12180,0
|
|
20240118,142500,848285630,12180,12180,12180,12180,0
|
|
20240118,142400,848285630,12180,12180,12180,12180,0
|
|
20240118,142300,848285630,12180,12180,12180,12180,11
|
|
20240118,142200,848151650,12180,12180,12180,12180,1
|
|
20240118,142100,848139470,12180,12180,12180,12180,250
|
|
20240118,142000,845094470,12190,12190,12190,12190,143
|
|
20240118,141900,843351300,12190,12200,12200,12190,429
|
|
20240118,141800,838119990,12200,12210,12210,12200,33
|
|
20240118,141700,837717290,12190,12190,12190,12190,0
|
|
20240118,141600,837717290,12190,12190,12190,12190,0
|
|
20240118,141500,837717290,12190,12190,12190,12190,0
|
|
20240118,141400,837717290,12190,12190,12190,12190,0
|
|
20240118,141300,837717290,12190,12190,12190,12190,38
|
|
20240118,141200,837254070,12160,12160,12160,12160,0
|
|
20240118,141100,837254070,12160,12160,12160,12160,0
|
|
20240118,141000,837254070,12160,12170,12170,12160,100
|
|
20240118,140900,836038060,12170,12170,12170,12170,0
|
|
20240118,140800,836038060,12170,12170,12170,12170,0
|
|
20240118,140700,836038060,12170,12140,12170,12140,733
|
|
20240118,140600,827121730,12130,12130,12130,12130,2
|
|
20240118,140500,827097470,12140,12140,12140,12140,1
|
|
20240118,140400,827085330,12140,12140,12140,12140,0
|
|
20240118,140300,827085330,12140,12110,12140,12110,124
|
|
20240118,140200,825583510,12130,12130,12130,12130,402
|
|
20240118,140100,820707250,12100,12100,12100,12100,1
|
|
20240118,140000,820695150,12140,12130,12140,12100,3853
|
|
20240118,135900,774026760,12140,12120,12150,12100,1432
|
|
20240118,135800,756678200,12140,12120,12140,12120,433
|
|
20240118,135700,751425980,12130,12130,12130,12130,315
|
|
20240118,135600,747605030,12140,12140,12140,12140,0
|
|
20240118,135500,747605030,12140,12150,12150,12120,416
|
|
20240118,135400,742561760,12160,12170,12170,12160,493
|
|
20240118,135300,736562590,12180,12180,12180,12170,65
|
|
20240118,135200,735770950,12190,12190,12190,12190,1
|
|
20240118,135100,735758760,12180,12180,12190,12180,25
|
|
20240118,135000,735454140,12190,12190,12190,12190,18
|
|
20240118,134900,735234720,12200,12200,12200,12200,427
|
|
20240118,134800,730025320,12210,12210,12210,12210,4
|
|
20240118,134700,729976480,12210,12210,12210,12210,1
|
|
20240118,134600,729964270,12210,12200,12210,12200,113
|
|
20240118,134500,728585540,12210,12220,12220,12210,290
|
|
20240118,134400,725042110,12230,12230,12230,12230,1
|
|
20240118,134300,725029880,12230,12230,12230,12230,66
|
|
20240118,134200,724222700,12230,12240,12240,12230,188
|
|
20240118,134100,721922070,12240,12240,12240,12240,1
|
|
20240118,134000,721909830,12250,12250,12250,12250,0
|
|
20240118,133900,721909830,12250,12260,12260,12250,571
|
|
20240118,133800,714913460,12270,12270,12270,12270,108
|
|
20240118,133700,713588300,12260,12260,12260,12260,0
|
|
20240118,133600,713588300,12260,12260,12260,12260,0
|
|
20240118,133500,713588300,12260,12260,12260,12260,0
|
|
20240118,133400,713588300,12260,12260,12260,12260,10
|
|
20240118,133300,713465700,12260,12260,12260,12260,0
|
|
20240118,133200,713465700,12260,12260,12260,12260,0
|
|
20240118,133100,713465700,12260,12280,12280,12260,100
|
|
20240118,133000,712238930,12290,12290,12290,12290,50
|
|
20240118,132900,711624430,12290,12290,12290,12290,0
|
|
20240118,132800,711624430,12290,12290,12290,12290,1
|
|
20240118,132700,711612140,12290,12290,12290,12290,53
|
|
20240118,132600,710960770,12290,12290,12290,12290,0
|
|
20240118,132500,710960770,12290,12290,12290,12290,1
|
|
20240118,132400,710948480,12300,12300,12300,12300,10
|
|
20240118,132300,710825480,12300,12300,12300,12300,2
|
|
20240118,132200,710800880,12300,12300,12300,12300,181
|
|
20240118,132100,708574580,12300,12310,12310,12300,274
|
|
20240118,132000,705204330,12310,12330,12330,12310,17
|
|
20240118,131900,704995040,12320,12320,12320,12320,731
|
|
20240118,131800,695989120,12320,12320,12320,12320,0
|
|
20240118,131700,695989120,12320,12320,12320,12320,1
|
|
20240118,131600,695976800,12360,12360,12360,12360,0
|
|
20240118,131500,695976800,12360,12360,12360,12360,0
|
|
20240118,131400,695976800,12360,12360,12360,12360,0
|
|
20240118,131300,695976800,12360,12360,12360,12360,0
|
|
20240118,131200,695976800,12360,12360,12360,12360,0
|
|
20240118,131100,695976800,12360,12360,12360,12360,1
|
|
20240118,131000,695964440,12320,12320,12320,12320,0
|
|
20240118,130900,695964440,12320,12320,12320,12320,0
|
|
20240118,130800,695964440,12320,12320,12320,12320,0
|
|
20240118,130700,695964440,12320,12320,12320,12320,0
|
|
20240118,130600,695964440,12320,12320,12320,12320,0
|
|
20240118,130500,695964440,12320,12320,12320,12320,5
|
|
20240118,130400,695902840,12320,12320,12320,12320,0
|
|
20240118,130300,695902840,12320,12380,12380,12320,68
|
|
20240118,130200,695063740,12380,12380,12380,12380,0
|
|
20240118,130100,695063740,12380,12380,12380,12380,12
|
|
20240118,130000,694915180,12390,12390,12390,12390,10
|
|
20240118,125900,694791280,12390,12390,12390,12390,0
|
|
20240118,125800,694791280,12390,12390,12390,12390,0
|
|
20240118,125700,694791280,12390,12390,12390,12390,1
|
|
20240118,125600,694778890,12390,12390,12390,12390,20
|
|
20240118,125500,694531090,12390,12390,12390,12390,0
|
|
20240118,125400,694531090,12390,12390,12390,12390,0
|
|
20240118,125300,694531090,12390,12390,12390,12390,25
|
|
20240118,125200,694221340,12400,12400,12400,12400,0
|
|
20240118,125100,694221340,12400,12400,12400,12400,0
|
|
20240118,125000,694221340,12400,12390,12400,12390,40
|
|
20240118,124900,693725590,12390,12350,12420,12350,1027
|
|
20240118,124800,681018810,12350,12310,12370,12310,1002
|
|
20240118,124700,668662510,12290,12280,12290,12280,152
|
|
20240118,124600,666795430,12290,12310,12310,12260,1334
|
|
20240118,124500,650395780,12330,12330,12330,12330,101
|
|
20240118,124400,649150450,12330,12330,12330,12330,0
|
|
20240118,124300,649150450,12330,12320,12330,12320,419
|
|
20240118,124200,643986470,12310,12310,12310,12310,126
|
|
20240118,124100,642435410,12330,12330,12330,12330,0
|
|
20240118,124000,642435410,12330,12330,12330,12330,5
|
|
20240118,123900,642373760,12330,12330,12330,12330,0
|
|
20240118,123800,642373760,12330,12330,12330,12330,0
|
|
20240118,123700,642373760,12330,12330,12330,12330,0
|
|
20240118,123600,642373760,12330,12330,12330,12330,0
|
|
20240118,123500,642373760,12330,12330,12330,12330,1
|
|
20240118,123400,642361430,12320,12320,12320,12320,10
|
|
20240118,123300,642238230,12320,12320,12320,12320,2
|
|
20240118,123200,642213590,12320,12320,12320,12320,11
|
|
20240118,123100,642078070,12330,12320,12330,12320,4
|
|
20240118,123000,642028780,12330,12330,12330,12330,41
|
|
20240118,122900,641523250,12340,12340,12340,12340,3
|
|
20240118,122800,641486230,12330,12330,12330,12330,0
|
|
20240118,122700,641486230,12330,12330,12330,12330,133
|
|
20240118,122600,639846340,12320,12320,12320,12320,0
|
|
20240118,122500,639846340,12320,12320,12320,12320,10
|
|
20240118,122400,639723140,12340,12340,12340,12340,0
|
|
20240118,122300,639723140,12340,12340,12340,12340,0
|
|
20240118,122200,639723140,12340,12340,12340,12340,1
|
|
20240118,122100,639710800,12340,12340,12340,12340,0
|
|
20240118,122000,639710800,12340,12340,12340,12340,0
|
|
20240118,121900,639710800,12340,12340,12340,12340,0
|
|
20240118,121800,639710800,12340,12340,12340,12340,0
|
|
20240118,121700,639710800,12340,12340,12340,12340,2
|
|
20240118,121600,639686120,12340,12340,12340,12340,0
|
|
20240118,121500,639686120,12340,12340,12340,12340,0
|
|
20240118,121400,639686120,12340,12340,12340,12340,1
|
|
20240118,121300,639673780,12340,12340,12340,12340,20
|
|
20240118,121200,639426980,12320,12320,12320,12320,0
|
|
20240118,121100,639426980,12320,12320,12320,12320,0
|
|
20240118,121000,639426980,12320,12320,12320,12320,0
|
|
20240118,120900,639426980,12320,12320,12320,12320,0
|
|
20240118,120800,639426980,12320,12320,12320,12320,0
|
|
20240118,120700,639426980,12320,12320,12320,12320,0
|
|
20240118,120600,639426980,12320,12320,12320,12320,0
|
|
20240118,120500,639426980,12320,12320,12320,12320,0
|
|
20240118,120400,639426980,12320,12320,12320,12320,10
|
|
20240118,120300,639303780,12320,12320,12320,12320,0
|
|
20240118,120200,639303780,12320,12320,12320,12320,0
|
|
20240118,120100,639303780,12320,12320,12320,12320,0
|
|
20240118,120000,639303780,12320,12320,12320,12320,0
|
|
20240118,115900,639303780,12320,12320,12320,12320,11
|
|
20240118,115800,639168260,12310,12310,12310,12310,11
|
|
20240118,115700,639032850,12310,12330,12330,12310,350
|
|
20240118,115600,634723890,12330,12330,12330,12330,10
|
|
20240118,115500,634600590,12330,12330,12330,12330,0
|
|
20240118,115400,634600590,12330,12340,12340,12330,35
|
|
20240118,115300,634168800,12320,12320,12320,12320,370
|
|
20240118,115200,629610400,12320,12310,12320,12310,30
|
|
20240118,115100,629240900,12310,12310,12310,12310,108
|
|
20240118,115000,627911420,12310,12310,12320,12310,509
|
|
20240118,114900,621645590,12320,12330,12330,12320,446
|
|
20240118,114800,616149260,12340,12390,12390,12340,1640
|
|
20240118,114700,595855030,12390,12390,12390,12390,10
|
|
20240118,114600,595731130,12400,12410,12410,12400,1137
|
|
20240118,114500,581625530,12410,12410,12410,12410,11
|
|
20240118,114400,581489020,12410,12410,12410,12410,8
|
|
20240118,114300,581389740,12410,12420,12420,12410,11
|
|
20240118,114200,581253220,12410,12410,12410,12410,1
|
|
20240118,114100,581240810,12410,12410,12410,12410,11
|
|
20240118,114000,581104300,12420,12420,12420,12420,50
|
|
20240118,113900,580483300,12410,12410,12410,12410,11
|
|
20240118,113800,580346790,12410,12410,12410,12410,10
|
|
20240118,113700,580222690,12410,12410,12410,12410,0
|
|
20240118,113600,580222690,12410,12410,12410,12410,11
|
|
20240118,113500,580086180,12410,12410,12410,12410,0
|
|
20240118,113400,580086180,12410,12420,12420,12410,13
|
|
20240118,113300,579924820,12420,12420,12420,12420,30
|
|
20240118,113200,579552220,12410,12420,12420,12410,111
|
|
20240118,113100,578173710,12420,12420,12420,12420,2
|
|
20240118,113000,578148870,12410,12410,12410,12410,11
|
|
20240118,112900,578012360,12410,12410,12410,12410,10
|
|
20240118,112800,577888260,12410,12410,12410,12410,0
|
|
20240118,112700,577888260,12410,12410,12410,12410,11
|
|
20240118,112600,577751750,12410,12410,12410,12410,19
|
|
20240118,112500,577515960,12410,12410,12410,12410,72
|
|
20240118,112400,576622440,12410,12410,12410,12410,6
|
|
20240118,112300,576547980,12410,12410,12410,12410,11
|
|
20240118,112200,576411470,12420,12420,12420,12420,160
|
|
20240118,112100,574424270,12410,12410,12410,12410,12
|
|
20240118,112000,574275350,12410,12410,12410,12410,0
|
|
20240118,111900,574275350,12410,12410,12410,12410,10
|
|
20240118,111800,574151250,12420,12410,12420,12410,13
|
|
20240118,111700,573989900,12420,12420,12420,12420,350
|
|
20240118,111600,569642900,12420,12410,12420,12410,25
|
|
20240118,111500,569332500,12410,12410,12410,12410,34
|
|
20240118,111400,568910560,12410,12410,12410,12410,39
|
|
20240118,111300,568426570,12410,12420,12420,12410,67
|
|
20240118,111200,567594940,12420,12450,12450,12410,1963
|
|
20240118,111100,543202770,12450,12470,12470,12450,3007
|
|
20240118,111000,505718100,12480,12480,12480,12480,4
|
|
20240118,110900,505668180,12470,12470,12470,12470,11
|
|
20240118,110800,505531010,12490,12490,12490,12490,1
|
|
20240118,110700,505518520,12470,12470,12470,12470,10
|
|
20240118,110600,505393820,12470,12470,12470,12470,206
|
|
20240118,110500,502825000,12470,12470,12470,12470,11
|
|
20240118,110400,502687830,12500,12500,12500,12500,0
|
|
20240118,110300,502687830,12500,12490,12500,12490,20
|
|
20240118,110200,502437940,12480,12480,12480,12480,0
|
|
20240118,110100,502437940,12480,12500,12500,12480,210
|
|
20240118,110000,499813140,12500,12490,12500,12490,4189
|
|
20240118,105900,447451040,12480,12470,12480,12470,18
|
|
20240118,105800,447226460,12470,12470,12470,12470,10
|
|
20240118,105700,447101760,12470,12470,12470,12470,45
|
|
20240118,105600,446540610,12470,12470,12470,12470,14
|
|
20240118,105500,446366030,12470,12490,12490,12470,181
|
|
20240118,105400,444108930,12500,12510,12530,12500,1076
|
|
20240118,105300,430651740,12500,12480,12510,12480,51
|
|
20240118,105200,430013980,12490,12480,12490,12470,1170
|
|
20240118,105100,415411980,12490,12530,12530,12490,1263
|
|
20240118,105000,399597110,12530,12480,12530,12480,468
|
|
20240118,104900,393736560,12470,12470,12470,12470,269
|
|
20240118,104800,390382130,12510,12510,12510,12510,6
|
|
20240118,104700,390307070,12510,12540,12560,12500,829
|
|
20240118,104600,379913220,12540,12520,12540,12490,412
|
|
20240118,104500,374762330,12470,12650,12650,12450,1813
|
|
20240118,104400,352096280,12570,12660,12660,12550,362
|
|
20240118,104300,347517680,12530,12450,12770,12450,3092
|
|
20240118,104200,308469450,12460,12460,12460,12460,39
|
|
20240118,104100,307983510,12460,12460,12460,12460,11
|
|
20240118,104000,307846450,12460,12460,12460,12460,10
|
|
20240118,103900,307721850,12450,12450,12450,12450,0
|
|
20240118,103800,307721850,12450,12450,12450,12450,11
|
|
20240118,103700,307584900,12460,12460,12460,12460,0
|
|
20240118,103600,307584900,12460,12460,12460,12460,29
|
|
20240118,103500,307223560,12450,12450,12450,12450,0
|
|
20240118,103400,307223560,12450,12450,12450,12450,10
|
|
20240118,103300,307099060,12450,12450,12450,12450,0
|
|
20240118,103200,307099060,12450,12450,12450,12450,11
|
|
20240118,103100,306962110,12450,12450,12450,12450,0
|
|
20240118,103000,306962110,12450,12430,12450,12430,442
|
|
20240118,102900,301467850,12410,12410,12410,12410,11
|
|
20240118,102800,301331340,12420,12420,12420,12420,27
|
|
20240118,102700,300996000,12410,12410,12410,12410,10
|
|
20240118,102600,300871900,12410,12410,12410,12410,0
|
|
20240118,102500,300871900,12410,12410,12410,12410,11
|
|
20240118,102400,300735390,12410,12420,12420,12410,56
|
|
20240118,102300,300040310,12410,12410,12410,12410,11
|
|
20240118,102200,299903800,12420,12410,12420,12410,216
|
|
20240118,102100,297222740,12410,12410,12410,12410,10
|
|
20240118,102000,297098640,12410,12410,12410,12410,200
|
|
20240118,101900,294616640,12410,12410,12410,12410,11
|
|
20240118,101800,294480130,12410,12410,12410,12410,10
|
|
20240118,101700,294356030,12440,12440,12440,12440,1
|
|
20240118,101600,294343590,12410,12410,12410,12410,11
|
|
20240118,101500,294207080,12410,12410,12430,12410,632
|
|
20240118,101400,286362440,12390,12390,12390,12390,11
|
|
20240118,101300,286226150,12400,12400,12400,12400,0
|
|
20240118,101200,286226150,12400,12400,12400,12400,10
|
|
20240118,101100,286102150,12400,12450,12450,12400,381
|
|
20240118,101000,281361650,12450,12430,12460,12430,752
|
|
20240118,100900,272011600,12420,12370,12420,12370,598
|
|
20240118,100800,264594700,12360,12360,12360,12360,323
|
|
20240118,100700,260602420,12350,12330,12350,12330,589
|
|
20240118,100600,253331740,12340,12340,12340,12340,66
|
|
20240118,100500,252517300,12340,12340,12340,12340,11
|
|
20240118,100400,252381560,12340,12340,12340,12340,0
|
|
20240118,100300,252381560,12340,12340,12370,12340,206
|
|
20240118,100200,249839490,12340,12390,12400,12330,6056
|
|
20240118,100100,175041700,12400,12420,12420,12400,1400
|
|
20240118,100000,157667220,12440,12420,12440,12420,1232
|
|
20240118,095900,142365140,12420,12420,12420,12420,10
|
|
20240118,095800,142240940,12410,12410,12410,12410,11
|
|
20240118,095700,142104430,12410,12410,12410,12410,1
|
|
20240118,095600,142092020,12410,12410,12410,12410,11
|
|
20240118,095500,141955510,12440,12440,12440,12440,20
|
|
20240118,095400,141706710,12410,12410,12410,12410,10
|
|
20240118,095300,141582610,12430,12440,12450,12430,198
|
|
20240118,095200,139121330,12410,12370,12430,12370,1053
|
|
20240118,095100,126068430,12370,12370,12370,12370,155
|
|
20240118,095000,124151080,12350,12350,12350,12350,10
|
|
20240118,094900,124027580,12350,12350,12350,12350,62
|
|
20240118,094800,123261880,12340,12340,12340,12340,0
|
|
20240118,094700,123261880,12340,12340,12340,12340,11
|
|
20240118,094600,123126140,12340,12340,12340,12340,160
|
|
20240118,094500,121151740,12340,12340,12340,12340,10
|
|
20240118,094400,121028340,12350,12350,12350,12350,160
|
|
20240118,094300,119052340,12350,12350,12350,12350,19
|
|
20240118,094200,118817690,12350,12340,12350,12340,216
|
|
20240118,094100,116150420,12330,12330,12330,12330,10
|
|
20240118,094000,116027120,12320,12320,12320,12320,11
|
|
20240118,093900,115891600,12340,12340,12340,12340,0
|
|
20240118,093800,115891600,12340,12320,12340,12320,54
|
|
20240118,093700,115225460,12330,12330,12330,12330,107
|
|
20240118,093600,113906150,12330,12330,12330,12330,144
|
|
20240118,093500,112130630,12330,12310,12330,12310,326
|
|
20240118,093400,108112370,12300,12290,12300,12290,26
|
|
20240118,093300,107792680,12300,12290,12300,12290,201
|
|
20240118,093200,105320480,12290,12300,12300,12290,6
|
|
20240118,093100,105246730,12300,12300,12300,12300,4
|
|
20240118,093000,105197530,12300,12300,12310,12300,207
|
|
20240118,092900,102651380,12280,12290,12290,12280,434
|
|
20240118,092800,97320850,12300,12300,12300,12300,50
|
|
20240118,092700,96705850,12300,12300,12300,12300,1
|
|
20240118,092600,96693550,12290,12310,12310,12290,303
|
|
20240118,092500,92967510,12330,12320,12330,12310,51
|
|
20240118,092400,92339200,12330,12330,12330,12330,4
|
|
20240118,092300,92289880,12330,12330,12330,12330,10
|
|
20240118,092200,92166580,12340,12340,12340,12340,1
|
|
20240118,092100,92154240,12330,12340,12340,12330,217
|
|
20240118,092000,89476570,12340,12340,12340,12340,12
|
|
20240118,091900,89328490,12370,12370,12370,12370,22
|
|
20240118,091800,89056350,12370,12370,12370,12370,10
|
|
20240118,091700,88932650,12370,12360,12370,12360,370
|
|
20240118,091600,84359340,12340,12350,12350,12340,511
|
|
20240118,091500,78052600,12350,12320,12350,12320,712
|
|
20240118,091400,69270310,12290,12300,12300,12290,1738
|
|
20240118,091300,47893010,12300,12260,12300,12260,274
|
|
20240118,091200,44526220,12230,12270,12270,12220,52
|
|
20240118,091100,43889930,12270,12270,12270,12270,1
|
|
20240118,091000,43877660,12210,12200,12270,12200,25
|
|
20240118,090900,43572390,12200,12200,12200,12200,10
|
|
20240118,090800,43450390,12200,12200,12200,12200,0
|
|
20240118,090700,43450390,12200,12270,12270,12200,759
|
|
20240118,090600,34158170,12270,12270,12270,12270,20
|
|
20240118,090500,33912770,12260,12290,12290,12260,216
|
|
20240118,090400,31264570,12260,12260,12260,12260,2
|
|
20240118,090300,31240050,12260,12260,12260,12260,67
|
|
20240118,090200,30418630,12250,12240,12250,12210,787
|
|
20240118,090100,20790050,12210,12210,12210,12210,10
|
|
20240118,090000,20667950,12240,12380,12380,12100,1695
|