621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191800,1951989710,12800,12800,12800,12800,505
|
|
20240119,191700,1951989710,12800,12800,12800,12800,0
|
|
20240119,191600,1951989710,12800,12800,12800,12800,0
|
|
20240119,191500,1951989710,12800,12800,12800,12800,0
|
|
20240119,191400,1951989710,12800,12800,12800,12800,0
|
|
20240119,191300,1951989710,12800,12800,12800,12800,0
|
|
20240119,191200,1951989710,12800,12800,12800,12800,0
|
|
20240119,191100,1951989710,12800,12800,12800,12800,0
|
|
20240119,191000,1951989710,12800,12800,12800,12800,0
|
|
20240119,190900,1951989710,12800,12800,12800,12800,0
|
|
20240119,190800,1951989710,12800,12800,12800,12800,0
|
|
20240119,190700,1951989710,12800,12800,12800,12800,0
|
|
20240119,190600,1951989710,12800,12800,12800,12800,0
|
|
20240119,190500,1951989710,12800,12800,12800,12800,0
|
|
20240119,190400,1951989710,12800,12800,12800,12800,0
|
|
20240119,190300,1951989710,12800,12800,12800,12800,0
|
|
20240119,190200,1951989710,12800,12800,12800,12800,0
|
|
20240119,190100,1951989710,12800,12800,12800,12800,0
|
|
20240119,190000,1951989710,12800,12800,12800,12800,0
|
|
20240119,185900,1951989710,12800,12800,12800,12800,0
|
|
20240119,185800,1951989710,12800,12800,12800,12800,0
|
|
20240119,185700,1951989710,12800,12800,12800,12800,0
|
|
20240119,185600,1951989710,12800,12800,12800,12800,0
|
|
20240119,185500,1951989710,12800,12800,12800,12800,0
|
|
20240119,185400,1951989710,12800,12800,12800,12800,0
|
|
20240119,185300,1951989710,12800,12800,12800,12800,0
|
|
20240119,185200,1951989710,12800,12800,12800,12800,0
|
|
20240119,185100,1951989710,12800,12800,12800,12800,0
|
|
20240119,185000,1951989710,12800,12800,12800,12800,0
|
|
20240119,184900,1951989710,12800,12800,12800,12800,0
|
|
20240119,184800,1951989710,12800,12800,12800,12800,505
|
|
20240119,184700,1951989710,12800,12800,12800,12800,0
|
|
20240119,184600,1951989710,12800,12800,12800,12800,0
|
|
20240119,184500,1951989710,12800,12800,12800,12800,0
|
|
20240119,184400,1951989710,12800,12800,12800,12800,0
|
|
20240119,184300,1951989710,12800,12800,12800,12800,0
|
|
20240119,184200,1951989710,12800,12800,12800,12800,0
|
|
20240119,184100,1951989710,12800,12800,12800,12800,0
|
|
20240119,184000,1951989710,12800,12800,12800,12800,0
|
|
20240119,183900,1951989710,12800,12800,12800,12800,0
|
|
20240119,183800,1951989710,12800,12800,12800,12800,0
|
|
20240119,183700,1951989710,12800,12800,12800,12800,0
|
|
20240119,183600,1951989710,12800,12800,12800,12800,0
|
|
20240119,183500,1951989710,12800,12800,12800,12800,0
|
|
20240119,183400,1951989710,12800,12800,12800,12800,0
|
|
20240119,183300,1951989710,12800,12800,12800,12800,0
|
|
20240119,183200,1951989710,12800,12800,12800,12800,0
|
|
20240119,183100,1951989710,12800,12800,12800,12800,0
|
|
20240119,183000,1951989710,12800,12800,12800,12800,0
|
|
20240119,182900,1951989710,12800,12800,12800,12800,0
|
|
20240119,182800,1951989710,12800,12800,12800,12800,0
|
|
20240119,182700,1951989710,12800,12800,12800,12800,0
|
|
20240119,182600,1951989710,12800,12800,12800,12800,0
|
|
20240119,182500,1951989710,12800,12800,12800,12800,0
|
|
20240119,182400,1951989710,12800,12800,12800,12800,0
|
|
20240119,182300,1951989710,12800,12800,12800,12800,0
|
|
20240119,182200,1951989710,12800,12800,12800,12800,0
|
|
20240119,182100,1951989710,12800,12800,12800,12800,0
|
|
20240119,182000,1951989710,12800,12800,12800,12800,0
|
|
20240119,181900,1951989710,12800,12800,12800,12800,0
|
|
20240119,181800,1951989710,12800,12800,12800,12800,505
|
|
20240119,181700,1951989710,12800,12800,12800,12800,0
|
|
20240119,181600,1951989710,12800,12800,12800,12800,0
|
|
20240119,181500,1951989710,12800,12800,12800,12800,0
|
|
20240119,181400,1951989710,12800,12800,12800,12800,0
|
|
20240119,181300,1951989710,12800,12800,12800,12800,0
|
|
20240119,181200,1951989710,12800,12800,12800,12800,0
|
|
20240119,181100,1951989710,12800,12800,12800,12800,0
|
|
20240119,181000,1951989710,12800,12800,12800,12800,0
|
|
20240119,180900,1951989710,12800,12800,12800,12800,0
|
|
20240119,180800,1951989710,12800,12800,12800,12800,0
|
|
20240119,180700,1951989710,12800,12800,12800,12800,0
|
|
20240119,180600,1951989710,12800,12800,12800,12800,0
|
|
20240119,180500,1951989710,12800,12800,12800,12800,0
|
|
20240119,180400,1951989710,12800,12800,12800,12800,0
|
|
20240119,180300,1951989710,12800,12800,12800,12800,0
|
|
20240119,180200,1951989710,12800,12800,12800,12800,0
|
|
20240119,180100,1951989710,12800,12800,12800,12800,0
|
|
20240119,180000,1951989710,12800,12800,12800,12800,0
|
|
20240119,175900,1951989710,12800,12800,12800,12800,0
|
|
20240119,175800,1951989710,12800,12800,12800,12800,0
|
|
20240119,175700,1951989710,12800,12800,12800,12800,0
|
|
20240119,175600,1951989710,12800,12800,12800,12800,0
|
|
20240119,175500,1951989710,12800,12800,12800,12800,0
|
|
20240119,175400,1951989710,12800,12800,12800,12800,0
|
|
20240119,175300,1951989710,12800,12800,12800,12800,0
|
|
20240119,175200,1951989710,12800,12800,12800,12800,0
|
|
20240119,175100,1951989710,12800,12800,12800,12800,0
|
|
20240119,175000,1951989710,12800,12800,12800,12800,0
|
|
20240119,174900,1951989710,12800,12800,12800,12800,0
|
|
20240119,174800,1951989710,12800,12800,12800,12800,505
|
|
20240119,174700,1951989710,12800,12800,12800,12800,0
|
|
20240119,174600,1951989710,12800,12800,12800,12800,0
|
|
20240119,174500,1951989710,12800,12800,12800,12800,0
|
|
20240119,174400,1951989710,12800,12800,12800,12800,0
|
|
20240119,174300,1951989710,12800,12800,12800,12800,0
|
|
20240119,174200,1951989710,12800,12800,12800,12800,0
|
|
20240119,174100,1951989710,12800,12800,12800,12800,0
|
|
20240119,174000,1951989710,12800,12800,12800,12800,0
|
|
20240119,173900,1951989710,12800,12800,12800,12800,0
|
|
20240119,173800,1951989710,12800,12800,12800,12800,0
|
|
20240119,173700,1951989710,12800,12800,12800,12800,0
|
|
20240119,173600,1951989710,12800,12800,12800,12800,0
|
|
20240119,173500,1951989710,12800,12800,12800,12800,0
|
|
20240119,173400,1951989710,12800,12800,12800,12800,0
|
|
20240119,173300,1951989710,12800,12800,12800,12800,0
|
|
20240119,173200,1951989710,12800,12800,12800,12800,0
|
|
20240119,173100,1951989710,12800,12800,12800,12800,0
|
|
20240119,173000,1951989710,12800,12800,12800,12800,0
|
|
20240119,172900,1951989710,12800,12800,12800,12800,0
|
|
20240119,172800,1951989710,12800,12800,12800,12800,0
|
|
20240119,172700,1951989710,12800,12800,12800,12800,0
|
|
20240119,172600,1951989710,12800,12800,12800,12800,0
|
|
20240119,172500,1951989710,12800,12800,12800,12800,0
|
|
20240119,172400,1951989710,12800,12800,12800,12800,0
|
|
20240119,172300,1951989710,12800,12800,12800,12800,0
|
|
20240119,172200,1951989710,12800,12800,12800,12800,0
|
|
20240119,172100,1951989710,12800,12800,12800,12800,0
|
|
20240119,172000,1951989710,12800,12800,12800,12800,0
|
|
20240119,171900,1951989710,12800,12800,12800,12800,0
|
|
20240119,171800,1951989710,12800,12800,12800,12800,505
|
|
20240119,171700,1951989710,12800,12800,12800,12800,0
|
|
20240119,171600,1951989710,12800,12800,12800,12800,0
|
|
20240119,171500,1951989710,12800,12800,12800,12800,0
|
|
20240119,171400,1951989710,12800,12800,12800,12800,0
|
|
20240119,171300,1951989710,12800,12800,12800,12800,0
|
|
20240119,171200,1951989710,12800,12800,12800,12800,0
|
|
20240119,171100,1951989710,12800,12800,12800,12800,0
|
|
20240119,171000,1951989710,12800,12800,12800,12800,0
|
|
20240119,170900,1951989710,12800,12800,12800,12800,0
|
|
20240119,170800,1951989710,12800,12800,12800,12800,0
|
|
20240119,170700,1951989710,12800,12800,12800,12800,0
|
|
20240119,170600,1951989710,12800,12800,12800,12800,0
|
|
20240119,170500,1951989710,12800,12800,12800,12800,0
|
|
20240119,170400,1951989710,12800,12800,12800,12800,0
|
|
20240119,170300,1951989710,12800,12800,12800,12800,0
|
|
20240119,170200,1951989710,12800,12800,12800,12800,0
|
|
20240119,170100,1951989710,12800,12800,12800,12800,0
|
|
20240119,170000,1951989710,12800,12800,12800,12800,0
|
|
20240119,165900,1951989710,12800,12800,12800,12800,0
|
|
20240119,165800,1951989710,12800,12800,12800,12800,0
|
|
20240119,165700,1951989710,12800,12800,12800,12800,0
|
|
20240119,165600,1951989710,12800,12800,12800,12800,0
|
|
20240119,165500,1951989710,12800,12800,12800,12800,0
|
|
20240119,165400,1951989710,12800,12800,12800,12800,0
|
|
20240119,165300,1951989710,12800,12800,12800,12800,0
|
|
20240119,165200,1951989710,12800,12800,12800,12800,0
|
|
20240119,165100,1951989710,12800,12800,12800,12800,0
|
|
20240119,165000,1951989710,12800,12800,12800,12800,0
|
|
20240119,164900,1951989710,12800,12800,12800,12800,0
|
|
20240119,164800,1951989710,12800,12800,12800,12800,505
|
|
20240119,164700,1951989710,12800,12800,12800,12800,0
|
|
20240119,164600,1951989710,12800,12800,12800,12800,0
|
|
20240119,164500,1951989710,12800,12800,12800,12800,0
|
|
20240119,164400,1951989710,12800,12800,12800,12800,0
|
|
20240119,164300,1951989710,12800,12800,12800,12800,0
|
|
20240119,164200,1951989710,12800,12800,12800,12800,0
|
|
20240119,164100,1951989710,12800,12800,12800,12800,0
|
|
20240119,164000,1951989710,12800,12800,12800,12800,0
|
|
20240119,163900,1951989710,12800,12800,12800,12800,0
|
|
20240119,163800,1951989710,12800,12800,12800,12800,0
|
|
20240119,163700,1951989710,12800,12800,12800,12800,0
|
|
20240119,163600,1951989710,12800,12800,12800,12800,0
|
|
20240119,163500,1951989710,12800,12800,12800,12800,0
|
|
20240119,163400,1951989710,12800,12800,12800,12800,0
|
|
20240119,163300,1951989710,12800,12800,12800,12800,0
|
|
20240119,163200,1951989710,12800,12800,12800,12800,0
|
|
20240119,163100,1951989710,12800,12800,12800,12800,0
|
|
20240119,163000,1951989710,12800,12800,12800,12800,0
|
|
20240119,162900,1951989710,12800,12800,12800,12800,0
|
|
20240119,162800,1951989710,12800,12800,12800,12800,0
|
|
20240119,162700,1951989710,12800,12800,12800,12800,0
|
|
20240119,162600,1951989710,12800,12800,12800,12800,0
|
|
20240119,162500,1951989710,12800,12800,12800,12800,0
|
|
20240119,162400,1951989710,12800,12800,12800,12800,0
|
|
20240119,162300,1951989710,12800,12800,12800,12800,0
|
|
20240119,162200,1951989710,12800,12800,12800,12800,0
|
|
20240119,162100,1951989710,12800,12800,12800,12800,0
|
|
20240119,162000,1951989710,12800,12800,12800,12800,0
|
|
20240119,161900,1951989710,12800,12800,12800,12800,0
|
|
20240119,161800,1951989710,12800,12800,12800,12800,505
|
|
20240119,161700,1951989710,12800,12800,12800,12800,0
|
|
20240119,161600,1951989710,12800,12800,12800,12800,0
|
|
20240119,161500,1951989710,12800,12800,12800,12800,0
|
|
20240119,161400,1951989710,12800,12800,12800,12800,0
|
|
20240119,161300,1951989710,12800,12800,12800,12800,0
|
|
20240119,161200,1951989710,12800,12800,12800,12800,0
|
|
20240119,161100,1951989710,12800,12800,12800,12800,0
|
|
20240119,161000,1951989710,12800,12800,12800,12800,0
|
|
20240119,160900,1951989710,12800,12800,12800,12800,0
|
|
20240119,160800,1951989710,12800,12800,12800,12800,0
|
|
20240119,160700,1951989710,12800,12800,12800,12800,0
|
|
20240119,160600,1951989710,12800,12800,12800,12800,0
|
|
20240119,160500,1951989710,12800,12800,12800,12800,0
|
|
20240119,160400,1951989710,12800,12800,12800,12800,0
|
|
20240119,160300,1951989710,12800,12800,12800,12800,0
|
|
20240119,160200,1951989710,12800,12800,12800,12800,0
|
|
20240119,160100,1951989710,12800,12800,12800,12800,0
|
|
20240119,160000,1951989710,12800,12800,12800,12800,0
|
|
20240119,155900,1951989710,12800,12800,12800,12800,0
|
|
20240119,155800,1951989710,12800,12800,12800,12800,0
|
|
20240119,155700,1951989710,12800,12800,12800,12800,0
|
|
20240119,155600,1951989710,12800,12800,12800,12800,0
|
|
20240119,155500,1951989710,12800,12800,12800,12800,0
|
|
20240119,155400,1951989710,12800,12800,12800,12800,0
|
|
20240119,155300,1951989710,12800,12800,12800,12800,0
|
|
20240119,155200,1951989710,12800,12800,12800,12800,0
|
|
20240119,155100,1951989710,12800,12800,12800,12800,0
|
|
20240119,155000,1951989710,12800,12800,12800,12800,0
|
|
20240119,154900,1951989710,12800,12800,12800,12800,0
|
|
20240119,154800,1951989710,12800,12800,12800,12800,505
|
|
20240119,154700,1951989710,12800,12800,12800,12800,0
|
|
20240119,154600,1951989710,12800,12800,12800,12800,0
|
|
20240119,154500,1951989710,12800,12800,12800,12800,0
|
|
20240119,154400,1951989710,12800,12800,12800,12800,0
|
|
20240119,154300,1951989710,12800,12800,12800,12800,0
|
|
20240119,154200,1951989710,12800,12800,12800,12800,0
|
|
20240119,154100,1951989710,12800,12800,12800,12800,0
|
|
20240119,154000,1951989710,12800,12800,12800,12800,0
|
|
20240119,153900,1951989710,12800,12800,12800,12800,0
|
|
20240119,153800,1951989710,12800,12800,12800,12800,0
|
|
20240119,153700,1951989710,12800,12800,12800,12800,0
|
|
20240119,153600,1951989710,12800,12800,12800,12800,0
|
|
20240119,153500,1951989710,12800,12800,12800,12800,0
|
|
20240119,153400,1951989710,12800,12800,12800,12800,0
|
|
20240119,153300,1951989710,12800,12800,12800,12800,0
|
|
20240119,153200,1951989710,12800,12800,12800,12800,0
|
|
20240119,153100,1951989710,12800,12800,12800,12800,0
|
|
20240119,153000,1951989710,12800,12800,12800,12800,505
|
|
20240119,152900,1945525710,12760,12760,12760,12760,0
|
|
20240119,152800,1945525710,12760,12760,12760,12760,0
|
|
20240119,152700,1945525710,12760,12760,12760,12760,0
|
|
20240119,152600,1945525710,12760,12760,12760,12760,0
|
|
20240119,152500,1945525710,12760,12760,12760,12760,0
|
|
20240119,152400,1945525710,12760,12760,12760,12760,0
|
|
20240119,152300,1945525710,12760,12760,12760,12760,0
|
|
20240119,152200,1945525710,12760,12760,12760,12760,0
|
|
20240119,152100,1945525710,12760,12760,12760,12760,0
|
|
20240119,152000,1945525710,12760,12760,12760,12760,0
|
|
20240119,151900,1945525710,12760,12760,12760,12670,336
|
|
20240119,151800,1941238830,12760,12710,12760,12710,35
|
|
20240119,151700,1940793590,12660,12670,12670,12660,46
|
|
20240119,151600,1940211150,12670,12660,12670,12650,238
|
|
20240119,151500,1937197840,12660,12640,12660,12640,242
|
|
20240119,151400,1934137030,12640,12640,12640,12640,168
|
|
20240119,151300,1932013510,12640,12650,12650,12640,763
|
|
20240119,151200,1922363650,12670,12660,12680,12650,1193
|
|
20240119,151100,1907268970,12660,12680,12710,12650,1272
|
|
20240119,151000,1891151220,12710,12690,12710,12680,564
|
|
20240119,150900,1883992860,12690,12690,12710,12690,462
|
|
20240119,150800,1878124000,12690,12690,12710,12690,176
|
|
20240119,150700,1875890440,12690,12700,12700,12690,211
|
|
20240119,150600,1873212370,12710,12700,12710,12700,183
|
|
20240119,150500,1870887700,12700,12700,12700,12700,200
|
|
20240119,150400,1868347700,12710,12700,12710,12700,177
|
|
20240119,150300,1866099730,12700,12700,12700,12700,169
|
|
20240119,150200,1863953430,12700,12700,12710,12700,210
|
|
20240119,150100,1861286320,12710,12710,12710,12710,126
|
|
20240119,150000,1859684860,12710,12700,12710,12700,246
|
|
20240119,145900,1856558740,12700,12700,12700,12700,268
|
|
20240119,145800,1853155140,12700,12710,12710,12700,186
|
|
20240119,145700,1850792810,12710,12710,12710,12710,230
|
|
20240119,145600,1847869510,12710,12710,12710,12710,211
|
|
20240119,145500,1845187700,12720,12710,12720,12710,187
|
|
20240119,145400,1842810830,12710,12700,12710,12700,235
|
|
20240119,145300,1839825660,12700,12700,12700,12700,168
|
|
20240119,145200,1837692060,12700,12700,12700,12700,169
|
|
20240119,145100,1835545760,12700,12700,12700,12700,182
|
|
20240119,145000,1833234360,12700,12700,12700,12700,335
|
|
20240119,144900,1828979860,12690,12710,12710,12690,283
|
|
20240119,144800,1825388050,12700,12700,12700,12700,171
|
|
20240119,144700,1823216350,12710,12720,12720,12700,168
|
|
20240119,144600,1821081460,12720,12730,12760,12720,703
|
|
20240119,144500,1812136130,12730,12730,12730,12730,169
|
|
20240119,144400,1809984760,12730,12730,12730,12720,293
|
|
20240119,144300,1806255060,12730,12730,12730,12730,168
|
|
20240119,144200,1804116420,12730,12760,12760,12730,174
|
|
20240119,144100,1801901250,12730,12730,12730,12730,185
|
|
20240119,144000,1799546200,12730,12730,12730,12730,169
|
|
20240119,143900,1797394830,12730,12740,12740,12730,204
|
|
20240119,143800,1794797550,12740,12730,12740,12730,169
|
|
20240119,143700,1792645340,12730,12730,12730,12730,169
|
|
20240119,143600,1790493970,12730,12730,12730,12730,213
|
|
20240119,143500,1787782480,12720,12740,12740,12720,895
|
|
20240119,143400,1776383840,12740,12720,12740,12720,244
|
|
20240119,143300,1773277290,12730,12740,12740,12730,526
|
|
20240119,143200,1766576250,12750,12760,12760,12750,784
|
|
20240119,143100,1756577610,12750,12760,12760,12750,448
|
|
20240119,143000,1750864800,12760,12760,12760,12760,184
|
|
20240119,142900,1748516960,12760,12750,12760,12750,169
|
|
20240119,142800,1746361370,12750,12780,12780,12750,318
|
|
20240119,142700,1742302370,12750,12750,12770,12750,327
|
|
20240119,142600,1738133100,12750,12770,12770,12750,300
|
|
20240119,142500,1734308000,12770,12770,12770,12770,0
|
|
20240119,142400,1734308000,12770,12770,12770,12770,27
|
|
20240119,142300,1733963210,12760,12760,12760,12760,19
|
|
20240119,142200,1733720770,12770,12760,12770,12760,5
|
|
20240119,142100,1733656940,12760,12750,12760,12750,101
|
|
20240119,142000,1732368290,12750,12750,12750,12750,50
|
|
20240119,141900,1731730790,12750,12740,12750,12740,68
|
|
20240119,141800,1730863930,12750,12770,12770,12750,468
|
|
20240119,141700,1724895620,12770,12770,12770,12770,137
|
|
20240119,141600,1723146130,12770,12770,12770,12770,31
|
|
20240119,141500,1722750260,12780,12780,12780,12780,2
|
|
20240119,141400,1722724700,12780,12770,12780,12770,109
|
|
20240119,141300,1721332690,12760,12760,12760,12760,1
|
|
20240119,141200,1721319930,12770,12770,12770,12770,0
|
|
20240119,141100,1721319930,12770,12770,12770,12770,1
|
|
20240119,141000,1721307160,12770,12770,12770,12770,11
|
|
20240119,140900,1721166690,12760,12760,12760,12760,314
|
|
20240119,140800,1717160050,12750,12760,12760,12750,368
|
|
20240119,140700,1712467790,12790,12760,12790,12760,13
|
|
20240119,140600,1712301880,12770,12760,12780,12760,514
|
|
20240119,140500,1705736970,12760,12740,12800,12740,1444
|
|
20240119,140400,1687285490,12720,12720,12720,12720,25
|
|
20240119,140300,1686967490,12710,12730,12730,12710,35
|
|
20240119,140200,1686522620,12700,12710,12710,12670,4002
|
|
20240119,140100,1635754580,12720,12770,12770,12720,1886
|
|
20240119,140000,1611741320,12770,12780,12780,12770,159
|
|
20240119,135900,1609709770,12790,12820,12820,12790,2429
|
|
20240119,135800,1578601600,12820,12840,12840,12820,490
|
|
20240119,135700,1572314680,12830,12840,12840,12830,285
|
|
20240119,135600,1568656320,12840,12860,12860,12840,2079
|
|
20240119,135500,1541931260,12860,12870,12870,12860,282
|
|
20240119,135400,1538302300,12890,12870,12890,12870,45
|
|
20240119,135300,1537723050,12870,12870,12870,12870,27
|
|
20240119,135200,1537375560,12880,12880,12880,12880,50
|
|
20240119,135100,1536731560,12890,12890,12890,12890,23
|
|
20240119,135000,1536435090,12890,12890,12890,12890,258
|
|
20240119,134900,1533109470,12880,12880,12880,12880,20
|
|
20240119,134800,1532851870,12880,12880,12880,12870,619
|
|
20240119,134700,1524879370,12880,12880,12880,12880,1
|
|
20240119,134600,1524866490,12880,12880,12880,12880,0
|
|
20240119,134500,1524866490,12880,12880,12880,12880,0
|
|
20240119,134400,1524866490,12880,12870,12880,12870,1000
|
|
20240119,134300,1511992960,12870,12850,12870,12850,256
|
|
20240119,134200,1508698560,12850,12850,12850,12850,77
|
|
20240119,134100,1507709110,12860,12860,12860,12860,0
|
|
20240119,134000,1507709110,12860,12860,12860,12860,110
|
|
20240119,133900,1506294510,12860,12860,12860,12860,300
|
|
20240119,133800,1502436510,12860,12860,12860,12860,0
|
|
20240119,133700,1502436510,12860,12860,12860,12860,1
|
|
20240119,133600,1502423650,12860,12860,12860,12860,8
|
|
20240119,133500,1502320770,12860,12870,12870,12860,63
|
|
20240119,133400,1501510560,12850,12850,12850,12850,0
|
|
20240119,133300,1501510560,12850,12850,12850,12850,0
|
|
20240119,133200,1501510560,12850,12860,12860,12850,286
|
|
20240119,133100,1497834700,12850,12850,12850,12850,638
|
|
20240119,133000,1489636400,12850,12840,12850,12840,72
|
|
20240119,132900,1488711840,12850,12850,12850,12850,355
|
|
20240119,132800,1484150090,12850,12850,12850,12850,100
|
|
20240119,132700,1482865090,12840,12840,12840,12840,256
|
|
20240119,132600,1479578050,12840,12850,12850,12840,63
|
|
20240119,132500,1478768630,12840,12840,12840,12840,0
|
|
20240119,132400,1478768630,12840,12840,12840,12840,4
|
|
20240119,132300,1478717270,12860,12860,12860,12860,1
|
|
20240119,132200,1478704410,12850,12850,12850,12850,0
|
|
20240119,132100,1478704410,12850,12850,12850,12850,8
|
|
20240119,132000,1478601610,12870,12870,12870,12870,0
|
|
20240119,131900,1478601610,12870,12870,12870,12870,0
|
|
20240119,131800,1478601610,12870,12870,12870,12870,0
|
|
20240119,131700,1478601610,12870,12870,12870,12870,1
|
|
20240119,131600,1478588740,12840,12840,12840,12840,191
|
|
20240119,131500,1476136300,12840,12850,12850,12840,500
|
|
20240119,131400,1469713780,12870,12870,12870,12870,2
|
|
20240119,131300,1469688040,12850,12850,12850,12850,591
|
|
20240119,131200,1462093690,12850,12850,12850,12850,0
|
|
20240119,131100,1462093690,12850,12850,12850,12850,0
|
|
20240119,131000,1462093690,12850,12850,12850,12850,1
|
|
20240119,130900,1462080840,12850,12850,12850,12850,2
|
|
20240119,130800,1462055140,12850,12850,12850,12850,0
|
|
20240119,130700,1462055140,12850,12850,12850,12850,4
|
|
20240119,130600,1462003740,12850,12850,12850,12850,1
|
|
20240119,130500,1461990890,12860,12860,12860,12860,2
|
|
20240119,130400,1461965170,12860,12860,12860,12860,310
|
|
20240119,130300,1457978570,12860,12860,12860,12860,108
|
|
20240119,130200,1456589690,12860,12860,12860,12860,2
|
|
20240119,130100,1456563970,12860,12870,12870,12860,8
|
|
20240119,130000,1456461030,12870,12860,12870,12860,2
|
|
20240119,125900,1456435300,12860,12860,12860,12860,0
|
|
20240119,125800,1456435300,12860,12860,12860,12860,601
|
|
20240119,125700,1448706440,12850,12850,12850,12850,240
|
|
20240119,125600,1445622440,12850,12850,12850,12850,0
|
|
20240119,125500,1445622440,12850,12850,12850,12850,0
|
|
20240119,125400,1445622440,12850,12850,12850,12850,61
|
|
20240119,125300,1444838590,12850,12850,12850,12850,8
|
|
20240119,125200,1444735790,12850,12850,12850,12850,349
|
|
20240119,125100,1440251140,12850,12850,12850,12850,17
|
|
20240119,125000,1440032690,12840,12840,12840,12840,1
|
|
20240119,124900,1440019850,12850,12850,12850,12850,6
|
|
20240119,124800,1439942750,12840,12850,12850,12840,3
|
|
20240119,124700,1439904220,12850,12850,12850,12850,0
|
|
20240119,124600,1439904220,12850,12850,12850,12850,0
|
|
20240119,124500,1439904220,12850,12850,12850,12850,0
|
|
20240119,124400,1439904220,12850,12850,12850,12850,0
|
|
20240119,124300,1439904220,12850,12850,12850,12850,50
|
|
20240119,124200,1439261720,12830,12830,12830,12830,89
|
|
20240119,124100,1438119850,12830,12820,12830,12820,496
|
|
20240119,124000,1431756670,12820,12820,12820,12820,273
|
|
20240119,123900,1428256810,12840,12840,12840,12840,0
|
|
20240119,123800,1428256810,12840,12840,12840,12840,0
|
|
20240119,123700,1428256810,12840,12840,12840,12840,0
|
|
20240119,123600,1428256810,12840,12840,12840,12840,0
|
|
20240119,123500,1428256810,12840,12840,12840,12840,0
|
|
20240119,123400,1428256810,12840,12820,12840,12820,13
|
|
20240119,123300,1428090130,12820,12830,12830,12820,129
|
|
20240119,123200,1426436340,12810,12810,12810,12810,0
|
|
20240119,123100,1426436340,12810,12820,12820,12810,31
|
|
20240119,123000,1426039220,12810,12800,12810,12800,332
|
|
20240119,122900,1421786650,12800,12840,12840,12800,3402
|
|
20240119,122800,1378203030,12840,12840,12840,12840,50
|
|
20240119,122700,1377561030,12840,12840,12840,12840,489
|
|
20240119,122600,1371282270,12840,12850,12850,12840,216
|
|
20240119,122500,1368506830,12850,12850,12860,12850,1038
|
|
20240119,122400,1355168440,12860,12860,12860,12860,0
|
|
20240119,122300,1355168440,12860,12860,12860,12860,10
|
|
20240119,122200,1355039840,12860,12860,12860,12860,2
|
|
20240119,122100,1355014120,12860,12860,12860,12860,10
|
|
20240119,122000,1354885520,12850,12860,12860,12850,811
|
|
20240119,121900,1344459560,12850,12850,12850,12850,0
|
|
20240119,121800,1344459560,12850,12850,12850,12850,0
|
|
20240119,121700,1344459560,12850,12850,12850,12850,0
|
|
20240119,121600,1344459560,12850,12850,12850,12850,0
|
|
20240119,121500,1344459560,12850,12860,12860,12850,4
|
|
20240119,121400,1344408150,12850,12850,12850,12850,0
|
|
20240119,121300,1344408150,12850,12860,12860,12850,241
|
|
20240119,121200,1341309190,12860,12870,12870,12860,177
|
|
20240119,121100,1339031240,12870,12870,12870,12870,130
|
|
20240119,121000,1337358140,12870,12870,12870,12870,701
|
|
20240119,120900,1328336270,12870,12870,12870,12870,60
|
|
20240119,120800,1327564070,12860,12860,12860,12860,0
|
|
20240119,120700,1327564070,12860,12860,12860,12860,0
|
|
20240119,120600,1327564070,12860,12860,12860,12860,15
|
|
20240119,120500,1327371170,12870,12870,12870,12870,10
|
|
20240119,120400,1327242470,12880,12880,12880,12880,0
|
|
20240119,120300,1327242470,12880,12880,12880,12880,1000
|
|
20240119,120200,1314362470,12880,12870,12880,12870,222
|
|
20240119,120100,1311505230,12880,12880,12880,12880,0
|
|
20240119,120000,1311505230,12880,12880,12880,12880,57
|
|
20240119,115900,1310771070,12860,12870,12880,12860,71
|
|
20240119,115800,1309857000,12870,12880,12880,12870,156
|
|
20240119,115700,1307848250,12890,12900,12900,12890,169
|
|
20240119,115600,1305668360,12910,12900,12910,12900,216
|
|
20240119,115500,1302881810,12900,12910,12910,12900,1167
|
|
20240119,115400,1287815880,12910,12920,12930,12910,753
|
|
20240119,115300,1278081120,12920,12930,12940,12920,494
|
|
20240119,115200,1271692710,12930,12920,12930,12920,710
|
|
20240119,115100,1262518250,12920,12900,12930,12900,1756
|
|
20240119,115000,1239834010,12900,12870,12900,12870,243
|
|
20240119,114900,1236701190,12870,12870,12870,12870,5
|
|
20240119,114800,1236636840,12870,12890,12890,12870,147
|
|
20240119,114700,1234743520,12890,12890,12890,12890,20
|
|
20240119,114600,1234485720,12890,12900,12900,12890,100
|
|
20240119,114500,1233195880,12900,12900,12900,12900,6
|
|
20240119,114400,1233118480,12870,12870,12870,12870,0
|
|
20240119,114300,1233118480,12870,12890,12890,12870,91
|
|
20240119,114200,1231947280,12900,12900,12900,12900,801
|
|
20240119,114100,1221614380,12860,12860,12860,12860,0
|
|
20240119,114000,1221614380,12860,12880,12890,12860,234
|
|
20240119,113900,1218602170,12890,12900,12900,12890,33
|
|
20240119,113800,1218176790,12900,12900,12900,12900,0
|
|
20240119,113700,1218176790,12900,12900,12900,12900,15
|
|
20240119,113600,1217983290,12900,12900,12900,12900,20
|
|
20240119,113500,1217725290,12900,12930,12930,12900,825
|
|
20240119,113400,1207068250,12930,12900,12930,12900,871
|
|
20240119,113300,1195814430,12910,12890,12910,12890,608
|
|
20240119,113200,1187976160,12890,12890,12890,12890,114
|
|
20240119,113100,1186506700,12880,12880,12880,12880,10
|
|
20240119,113000,1186377900,12870,12880,12890,12870,108
|
|
20240119,112900,1184986630,12880,12870,12890,12870,271
|
|
20240119,112800,1181496150,12880,12880,12880,12880,4
|
|
20240119,112700,1181444630,12870,12870,12870,12870,29
|
|
20240119,112600,1181071400,12870,12870,12870,12870,0
|
|
20240119,112500,1181071400,12870,12870,12870,12870,301
|
|
20240119,112400,1177197530,12870,12870,12870,12870,30
|
|
20240119,112300,1176811430,12870,12870,12870,12870,0
|
|
20240119,112200,1176811430,12870,12870,12870,12870,101
|
|
20240119,112100,1175511560,12860,12860,12860,12860,0
|
|
20240119,112000,1175511560,12860,12860,12860,12860,0
|
|
20240119,111900,1175511560,12860,12860,12860,12860,89
|
|
20240119,111800,1174367020,12860,12870,12870,12860,246
|
|
20240119,111700,1171202680,12870,12870,12870,12870,51
|
|
20240119,111600,1170546310,12870,12850,12870,12850,218
|
|
20240119,111500,1167741540,12850,12850,12850,12850,4
|
|
20240119,111400,1167690140,12840,12840,12840,12840,39
|
|
20240119,111300,1167189380,12840,12850,12850,12840,70
|
|
20240119,111200,1166290080,12840,12840,12840,12840,3
|
|
20240119,111100,1166251560,12860,12860,12860,12860,2
|
|
20240119,111000,1166225840,12850,12850,12850,12850,274
|
|
20240119,110900,1162704940,12840,12840,12840,12840,2
|
|
20240119,110800,1162679260,12850,12850,12850,12850,102
|
|
20240119,110700,1161368560,12840,12840,12840,12840,164
|
|
20240119,110600,1159262800,12840,12840,12840,12840,100
|
|
20240119,110500,1157978800,12830,12830,12830,12830,0
|
|
20240119,110400,1157978800,12830,12830,12830,12830,16
|
|
20240119,110300,1157773520,12830,12830,12830,12830,103
|
|
20240119,110200,1156452030,12830,12830,12830,12830,19
|
|
20240119,110100,1156208260,12830,12830,12830,12830,100
|
|
20240119,110000,1154925260,12820,12820,12820,12820,50
|
|
20240119,105900,1154284260,12820,12820,12820,12820,0
|
|
20240119,105800,1154284260,12820,12820,12820,12820,1
|
|
20240119,105700,1154271440,12820,12830,12830,12820,535
|
|
20240119,105600,1147412640,12820,12820,12820,12820,0
|
|
20240119,105500,1147412640,12820,12820,12820,12820,0
|
|
20240119,105400,1147412640,12820,12840,12840,12820,2
|
|
20240119,105300,1147386980,12840,12840,12840,12840,103
|
|
20240119,105200,1146064460,12840,12840,12840,12840,0
|
|
20240119,105100,1146064460,12840,12840,12840,12840,0
|
|
20240119,105000,1146064460,12840,12840,12840,12840,105
|
|
20240119,104900,1144716260,12840,12840,12840,12840,100
|
|
20240119,104800,1143432260,12840,12840,12840,12840,279
|
|
20240119,104700,1139849900,12820,12840,12840,12820,5
|
|
20240119,104600,1139785760,12820,12820,12820,12820,1906
|
|
20240119,104500,1115350840,12810,12810,12820,12810,578
|
|
20240119,104400,1107942660,12810,12810,12810,12810,244
|
|
20240119,104300,1104817020,12820,12820,12820,12820,0
|
|
20240119,104200,1104817020,12820,12820,12820,12820,0
|
|
20240119,104100,1104817020,12820,12800,12820,12800,678
|
|
20240119,104000,1096131870,12800,12800,12800,12800,157
|
|
20240119,103900,1094122270,12810,12810,12810,12810,43
|
|
20240119,103800,1093571440,12810,12810,12810,12810,0
|
|
20240119,103700,1093571440,12810,12810,12810,12810,314
|
|
20240119,103600,1089549100,12810,12810,12820,12810,723
|
|
20240119,103500,1080287460,12820,12820,12820,12820,1494
|
|
20240119,103400,1061134380,12830,12820,12830,12820,4
|
|
20240119,103300,1061083070,12820,12820,12820,12820,32
|
|
20240119,103200,1060672830,12820,12820,12820,12820,40
|
|
20240119,103100,1060160030,12820,12830,12830,12820,28
|
|
20240119,103000,1059800810,12830,12850,12850,12830,200
|
|
20240119,102900,1057232620,12860,12860,12860,12860,1067
|
|
20240119,102800,1043511000,12900,12880,12900,12880,108
|
|
20240119,102700,1042119740,12880,12880,12880,12880,185
|
|
20240119,102600,1039736940,12860,12870,12880,12860,508
|
|
20240119,102500,1033199110,12870,12860,12870,12860,28
|
|
20240119,102400,1032839020,12860,12860,12860,12860,120
|
|
20240119,102300,1031295820,12860,12860,12860,12860,70
|
|
20240119,102200,1030395620,12860,12860,12860,12860,241
|
|
20240119,102100,1027296360,12860,12860,12860,12860,0
|
|
20240119,102000,1027296360,12860,12860,12860,12860,67
|
|
20240119,101900,1026434740,12860,12880,12880,12860,1475
|
|
20240119,101800,1007441490,12920,12900,12920,12890,58
|
|
20240119,101700,1006693550,12910,12910,12910,12910,145
|
|
20240119,101600,1004821600,12920,12930,12930,12920,284
|
|
20240119,101500,1001150760,12950,12950,12960,12950,272
|
|
20240119,101400,997628350,12960,12950,12960,12950,235
|
|
20240119,101300,994582920,12950,12950,12970,12950,976
|
|
20240119,101200,981933220,12950,12950,12970,12950,1325
|
|
20240119,101100,964755380,12950,12940,12950,12910,1232
|
|
20240119,101000,948807320,12940,12880,12940,12880,2713
|
|
20240119,100900,913731410,12880,12870,12880,12870,213
|
|
20240119,100800,910989900,12870,12880,12880,12870,364
|
|
20240119,100700,906303270,12880,12920,12920,12880,970
|
|
20240119,100600,893803150,12920,12830,12920,12830,3111
|
|
20240119,100500,853756310,12820,12820,12820,12820,1437
|
|
20240119,100400,835333970,12820,12830,12830,12820,158
|
|
20240119,100300,833307830,12830,12860,12860,12830,1623
|
|
20240119,100200,812467490,12870,12870,12870,12870,334
|
|
20240119,100100,808168910,12860,12860,12860,12860,10
|
|
20240119,100000,808040310,12860,12890,12890,12860,127
|
|
20240119,095900,806406280,12870,12870,12870,12850,1123
|
|
20240119,095800,791954490,12870,12850,12870,12840,547
|
|
20240119,095700,784921800,12840,12840,12860,12840,394
|
|
20240119,095600,779859040,12860,12860,12860,12860,4
|
|
20240119,095500,779807600,12850,12850,12850,12850,696
|
|
20240119,095400,770864000,12850,12870,12870,12850,1584
|
|
20240119,095300,750501020,12900,12900,12900,12900,1
|
|
20240119,095200,750488120,12870,12870,12870,12870,1
|
|
20240119,095100,750475250,12870,12890,12900,12870,54
|
|
20240119,095000,749778690,12890,12890,12890,12890,1
|
|
20240119,094900,749765800,12890,12880,12890,12880,30
|
|
20240119,094800,749379110,12900,12880,12900,12880,293
|
|
20240119,094700,745601380,12880,12880,12880,12880,10
|
|
20240119,094600,745472580,12880,12880,12880,12860,1522
|
|
20240119,094500,725879280,12880,12890,12890,12880,665
|
|
20240119,094400,717314070,12890,12890,12900,12880,880
|
|
20240119,094300,705970330,12910,12940,12960,12900,1997
|
|
20240119,094200,680148660,12940,12920,12950,12920,2120
|
|
20240119,094100,652708050,12910,12910,12930,12910,242
|
|
20240119,094000,649579830,12910,12900,12940,12900,242
|
|
20240119,093900,646452710,12890,12890,12900,12880,693
|
|
20240119,093800,637520720,12890,12910,12910,12890,522
|
|
20240119,093700,630783730,12920,12910,12920,12910,2039
|
|
20240119,093600,604449760,12920,12910,12940,12900,2944
|
|
20240119,093500,566402410,12900,12890,12900,12860,2295
|
|
20240119,093400,536845100,12890,12840,12890,12840,2371
|
|
20240119,093300,506322620,12850,12760,12880,12760,7224
|
|
20240119,093200,413704160,12760,12780,12780,12730,694
|
|
20240119,093100,404849720,12810,12820,12820,12800,2357
|
|
20240119,093000,374668490,12800,12690,12800,12690,11563
|
|
20240119,092900,227278670,12700,12660,12700,12630,2109
|
|
20240119,092800,200564920,12660,12660,12660,12660,118
|
|
20240119,092700,199071040,12630,12660,12660,12630,2167
|
|
20240119,092600,171652980,12700,12670,12700,12670,296
|
|
20240119,092500,167896700,12670,12600,12680,12600,4406
|
|
20240119,092400,112219000,12590,12590,12590,12590,134
|
|
20240119,092300,110531940,12590,12570,12590,12570,106
|
|
20240119,092200,109197560,12570,12590,12590,12570,78
|
|
20240119,092100,108215940,12550,12630,12630,12550,536
|
|
20240119,092000,101463420,12630,12570,12680,12570,4329
|
|
20240119,091900,46808930,12560,12570,12600,12560,438
|
|
20240119,091800,41300390,12560,12520,12560,12520,444
|
|
20240119,091700,35730870,12510,12510,12510,12510,219
|
|
20240119,091600,32991180,12510,12500,12540,12500,401
|
|
20240119,091500,27964160,12500,12500,12500,12500,0
|
|
20240119,091400,27964160,12500,12480,12500,12480,95
|
|
20240119,091300,26777570,12480,12480,12480,12480,111
|
|
20240119,091200,25392290,12450,12450,12450,12450,70
|
|
20240119,091100,24520790,12480,12480,12480,12480,300
|
|
20240119,091000,20776790,12480,12450,12480,12450,20
|
|
20240119,090900,20527220,12480,12480,12480,12480,0
|
|
20240119,090800,20527220,12480,12470,12480,12470,45
|
|
20240119,090700,19965840,12470,12420,12470,12420,18
|
|
20240119,090600,19741880,12420,12420,12420,12420,0
|
|
20240119,090500,19741880,12420,12420,12420,12420,1
|
|
20240119,090400,19729460,12420,12420,12420,12420,64
|
|
20240119,090300,18934580,12410,12410,12410,12410,0
|
|
20240119,090200,18934580,12410,12410,12410,12410,11
|
|
20240119,090100,18798070,12410,12410,12410,12410,0
|
|
20240119,090000,18798070,12410,12500,12500,12410,1504
|