683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,202000,828355070,18100,18100,18100,18100,223
|
|
20240117,201900,828355070,18100,18100,18100,18100,0
|
|
20240117,201800,828355070,18100,18100,18100,18100,0
|
|
20240117,201700,828355070,18100,18100,18100,18100,0
|
|
20240117,201600,828355070,18100,18100,18100,18100,0
|
|
20240117,201500,828355070,18100,18100,18100,18100,0
|
|
20240117,201400,828355070,18100,18100,18100,18100,0
|
|
20240117,201300,828355070,18100,18100,18100,18100,0
|
|
20240117,201200,828355070,18100,18100,18100,18100,0
|
|
20240117,201100,828355070,18100,18100,18100,18100,0
|
|
20240117,201000,828355070,18100,18100,18100,18100,0
|
|
20240117,200900,828355070,18100,18100,18100,18100,0
|
|
20240117,200800,828355070,18100,18100,18100,18100,0
|
|
20240117,200700,828355070,18100,18100,18100,18100,0
|
|
20240117,200600,828355070,18100,18100,18100,18100,0
|
|
20240117,200500,828355070,18100,18100,18100,18100,0
|
|
20240117,200400,828355070,18100,18100,18100,18100,0
|
|
20240117,200300,828355070,18100,18100,18100,18100,0
|
|
20240117,200200,828355070,18100,18100,18100,18100,0
|
|
20240117,200100,828355070,18100,18100,18100,18100,0
|
|
20240117,200000,828355070,18100,18100,18100,18100,0
|
|
20240117,195900,828355070,18100,18100,18100,18100,0
|
|
20240117,195800,828355070,18100,18100,18100,18100,0
|
|
20240117,195700,828355070,18100,18100,18100,18100,0
|
|
20240117,195600,828355070,18100,18100,18100,18100,0
|
|
20240117,195500,828355070,18100,18100,18100,18100,0
|
|
20240117,195400,828355070,18100,18100,18100,18100,0
|
|
20240117,195300,828355070,18100,18100,18100,18100,0
|
|
20240117,195200,828355070,18100,18100,18100,18100,0
|
|
20240117,195100,828355070,18100,18100,18100,18100,0
|
|
20240117,195000,828355070,18100,18100,18100,18100,223
|
|
20240117,194900,828355070,18100,18100,18100,18100,0
|
|
20240117,194800,828355070,18100,18100,18100,18100,0
|
|
20240117,194700,828355070,18100,18100,18100,18100,0
|
|
20240117,194600,828355070,18100,18100,18100,18100,0
|
|
20240117,194500,828355070,18100,18100,18100,18100,0
|
|
20240117,194400,828355070,18100,18100,18100,18100,0
|
|
20240117,194300,828355070,18100,18100,18100,18100,0
|
|
20240117,194200,828355070,18100,18100,18100,18100,0
|
|
20240117,194100,828355070,18100,18100,18100,18100,0
|
|
20240117,194000,828355070,18100,18100,18100,18100,0
|
|
20240117,193900,828355070,18100,18100,18100,18100,0
|
|
20240117,193800,828355070,18100,18100,18100,18100,0
|
|
20240117,193700,828355070,18100,18100,18100,18100,0
|
|
20240117,193600,828355070,18100,18100,18100,18100,0
|
|
20240117,193500,828355070,18100,18100,18100,18100,0
|
|
20240117,193400,828355070,18100,18100,18100,18100,0
|
|
20240117,193300,828355070,18100,18100,18100,18100,0
|
|
20240117,193200,828355070,18100,18100,18100,18100,0
|
|
20240117,193100,828355070,18100,18100,18100,18100,0
|
|
20240117,193000,828355070,18100,18100,18100,18100,0
|
|
20240117,192900,828355070,18100,18100,18100,18100,0
|
|
20240117,192800,828355070,18100,18100,18100,18100,0
|
|
20240117,192700,828355070,18100,18100,18100,18100,0
|
|
20240117,192600,828355070,18100,18100,18100,18100,0
|
|
20240117,192500,828355070,18100,18100,18100,18100,0
|
|
20240117,192400,828355070,18100,18100,18100,18100,0
|
|
20240117,192300,828355070,18100,18100,18100,18100,0
|
|
20240117,192200,828355070,18100,18100,18100,18100,0
|
|
20240117,192100,828355070,18100,18100,18100,18100,0
|
|
20240117,192000,828355070,18100,18100,18100,18100,223
|
|
20240117,191900,828355070,18100,18100,18100,18100,0
|
|
20240117,191800,828355070,18100,18100,18100,18100,0
|
|
20240117,191700,828355070,18100,18100,18100,18100,0
|
|
20240117,191600,828355070,18100,18100,18100,18100,0
|
|
20240117,191500,828355070,18100,18100,18100,18100,0
|
|
20240117,191400,828355070,18100,18100,18100,18100,0
|
|
20240117,191300,828355070,18100,18100,18100,18100,0
|
|
20240117,191200,828355070,18100,18100,18100,18100,0
|
|
20240117,191100,828355070,18100,18100,18100,18100,0
|
|
20240117,191000,828355070,18100,18100,18100,18100,0
|
|
20240117,190900,828355070,18100,18100,18100,18100,0
|
|
20240117,190800,828355070,18100,18100,18100,18100,0
|
|
20240117,190700,828355070,18100,18100,18100,18100,0
|
|
20240117,190600,828355070,18100,18100,18100,18100,0
|
|
20240117,190500,828355070,18100,18100,18100,18100,0
|
|
20240117,190400,828355070,18100,18100,18100,18100,0
|
|
20240117,190300,828355070,18100,18100,18100,18100,0
|
|
20240117,190200,828355070,18100,18100,18100,18100,0
|
|
20240117,190100,828355070,18100,18100,18100,18100,0
|
|
20240117,190000,828355070,18100,18100,18100,18100,0
|
|
20240117,185900,828355070,18100,18100,18100,18100,0
|
|
20240117,185800,828355070,18100,18100,18100,18100,0
|
|
20240117,185700,828355070,18100,18100,18100,18100,0
|
|
20240117,185600,828355070,18100,18100,18100,18100,0
|
|
20240117,185500,828355070,18100,18100,18100,18100,0
|
|
20240117,185400,828355070,18100,18100,18100,18100,0
|
|
20240117,185300,828355070,18100,18100,18100,18100,0
|
|
20240117,185200,828355070,18100,18100,18100,18100,0
|
|
20240117,185100,828355070,18100,18100,18100,18100,0
|
|
20240117,185000,828355070,18100,18100,18100,18100,223
|
|
20240117,184900,828355070,18100,18100,18100,18100,0
|
|
20240117,184800,828355070,18100,18100,18100,18100,0
|
|
20240117,184700,828355070,18100,18100,18100,18100,0
|
|
20240117,184600,828355070,18100,18100,18100,18100,0
|
|
20240117,184500,828355070,18100,18100,18100,18100,0
|
|
20240117,184400,828355070,18100,18100,18100,18100,0
|
|
20240117,184300,828355070,18100,18100,18100,18100,0
|
|
20240117,184200,828355070,18100,18100,18100,18100,0
|
|
20240117,184100,828355070,18100,18100,18100,18100,0
|
|
20240117,184000,828355070,18100,18100,18100,18100,0
|
|
20240117,183900,828355070,18100,18100,18100,18100,0
|
|
20240117,183800,828355070,18100,18100,18100,18100,0
|
|
20240117,183700,828355070,18100,18100,18100,18100,0
|
|
20240117,183600,828355070,18100,18100,18100,18100,0
|
|
20240117,183500,828355070,18100,18100,18100,18100,0
|
|
20240117,183400,828355070,18100,18100,18100,18100,0
|
|
20240117,183300,828355070,18100,18100,18100,18100,0
|
|
20240117,183200,828355070,18100,18100,18100,18100,0
|
|
20240117,183100,828355070,18100,18100,18100,18100,0
|
|
20240117,183000,828355070,18100,18100,18100,18100,0
|
|
20240117,182900,828355070,18100,18100,18100,18100,0
|
|
20240117,182800,828355070,18100,18100,18100,18100,0
|
|
20240117,182700,828355070,18100,18100,18100,18100,0
|
|
20240117,182600,828355070,18100,18100,18100,18100,0
|
|
20240117,182500,828355070,18100,18100,18100,18100,0
|
|
20240117,182400,828355070,18100,18100,18100,18100,0
|
|
20240117,182300,828355070,18100,18100,18100,18100,0
|
|
20240117,182200,828355070,18100,18100,18100,18100,0
|
|
20240117,182100,828355070,18100,18100,18100,18100,0
|
|
20240117,182000,828355070,18100,18100,18100,18100,223
|
|
20240117,181900,828355070,18100,18100,18100,18100,0
|
|
20240117,181800,828355070,18100,18100,18100,18100,0
|
|
20240117,181700,828355070,18100,18100,18100,18100,0
|
|
20240117,181600,828355070,18100,18100,18100,18100,0
|
|
20240117,181500,828355070,18100,18100,18100,18100,0
|
|
20240117,181400,828355070,18100,18100,18100,18100,0
|
|
20240117,181300,828355070,18100,18100,18100,18100,0
|
|
20240117,181200,828355070,18100,18100,18100,18100,0
|
|
20240117,181100,828355070,18100,18100,18100,18100,0
|
|
20240117,181000,828355070,18100,18100,18100,18100,0
|
|
20240117,180900,828355070,18100,18100,18100,18100,0
|
|
20240117,180800,828355070,18100,18100,18100,18100,0
|
|
20240117,180700,828355070,18100,18100,18100,18100,0
|
|
20240117,180600,828355070,18100,18100,18100,18100,0
|
|
20240117,180500,828355070,18100,18100,18100,18100,0
|
|
20240117,180400,828355070,18100,18100,18100,18100,0
|
|
20240117,180300,828355070,18100,18100,18100,18100,0
|
|
20240117,180200,828355070,18100,18100,18100,18100,0
|
|
20240117,180100,828355070,18100,18100,18100,18100,0
|
|
20240117,180000,828355070,18100,18100,18100,18100,0
|
|
20240117,175900,828355070,18100,18100,18100,18100,0
|
|
20240117,175800,828355070,18100,18100,18100,18100,0
|
|
20240117,175700,828355070,18100,18100,18100,18100,0
|
|
20240117,175600,828355070,18100,18100,18100,18100,0
|
|
20240117,175500,828355070,18100,18100,18100,18100,0
|
|
20240117,175400,828355070,18100,18100,18100,18100,0
|
|
20240117,175300,828355070,18100,18100,18100,18100,0
|
|
20240117,175200,828355070,18100,18100,18100,18100,0
|
|
20240117,175100,828355070,18100,18100,18100,18100,0
|
|
20240117,175000,828355070,18100,18100,18100,18100,223
|
|
20240117,174900,828355070,18100,18100,18100,18100,0
|
|
20240117,174800,828355070,18100,18100,18100,18100,0
|
|
20240117,174700,828355070,18100,18100,18100,18100,0
|
|
20240117,174600,828355070,18100,18100,18100,18100,0
|
|
20240117,174500,828355070,18100,18100,18100,18100,0
|
|
20240117,174400,828355070,18100,18100,18100,18100,0
|
|
20240117,174300,828355070,18100,18100,18100,18100,0
|
|
20240117,174200,828355070,18100,18100,18100,18100,0
|
|
20240117,174100,828355070,18100,18100,18100,18100,0
|
|
20240117,174000,828355070,18100,18100,18100,18100,0
|
|
20240117,173900,828355070,18100,18100,18100,18100,0
|
|
20240117,173800,828355070,18100,18100,18100,18100,0
|
|
20240117,173700,828355070,18100,18100,18100,18100,0
|
|
20240117,173600,828355070,18100,18100,18100,18100,0
|
|
20240117,173500,828355070,18100,18100,18100,18100,0
|
|
20240117,173400,828355070,18100,18100,18100,18100,0
|
|
20240117,173300,828355070,18100,18100,18100,18100,0
|
|
20240117,173200,828355070,18100,18100,18100,18100,0
|
|
20240117,173100,828355070,18100,18100,18100,18100,0
|
|
20240117,173000,828355070,18100,18100,18100,18100,0
|
|
20240117,172900,828355070,18100,18100,18100,18100,0
|
|
20240117,172800,828355070,18100,18100,18100,18100,0
|
|
20240117,172700,828355070,18100,18100,18100,18100,0
|
|
20240117,172600,828355070,18100,18100,18100,18100,0
|
|
20240117,172500,828355070,18100,18100,18100,18100,0
|
|
20240117,172400,828355070,18100,18100,18100,18100,0
|
|
20240117,172300,828355070,18100,18100,18100,18100,0
|
|
20240117,172200,828355070,18100,18100,18100,18100,0
|
|
20240117,172100,828355070,18100,18100,18100,18100,0
|
|
20240117,172000,828355070,18100,18100,18100,18100,223
|
|
20240117,171900,828355070,18100,18100,18100,18100,0
|
|
20240117,171800,828355070,18100,18100,18100,18100,0
|
|
20240117,171700,828355070,18100,18100,18100,18100,0
|
|
20240117,171600,828355070,18100,18100,18100,18100,0
|
|
20240117,171500,828355070,18100,18100,18100,18100,0
|
|
20240117,171400,828355070,18100,18100,18100,18100,0
|
|
20240117,171300,828355070,18100,18100,18100,18100,0
|
|
20240117,171200,828355070,18100,18100,18100,18100,0
|
|
20240117,171100,828355070,18100,18100,18100,18100,0
|
|
20240117,171000,828355070,18100,18100,18100,18100,0
|
|
20240117,170900,828355070,18100,18100,18100,18100,0
|
|
20240117,170800,828355070,18100,18100,18100,18100,0
|
|
20240117,170700,828355070,18100,18100,18100,18100,0
|
|
20240117,170600,828355070,18100,18100,18100,18100,0
|
|
20240117,170500,828355070,18100,18100,18100,18100,0
|
|
20240117,170400,828355070,18100,18100,18100,18100,0
|
|
20240117,170300,828355070,18100,18100,18100,18100,0
|
|
20240117,170200,828355070,18100,18100,18100,18100,0
|
|
20240117,170100,828355070,18100,18100,18100,18100,0
|
|
20240117,170000,828355070,18100,18100,18100,18100,0
|
|
20240117,165900,828355070,18100,18100,18100,18100,0
|
|
20240117,165800,828355070,18100,18100,18100,18100,0
|
|
20240117,165700,828355070,18100,18100,18100,18100,0
|
|
20240117,165600,828355070,18100,18100,18100,18100,0
|
|
20240117,165500,828355070,18100,18100,18100,18100,0
|
|
20240117,165400,828355070,18100,18100,18100,18100,0
|
|
20240117,165300,828355070,18100,18100,18100,18100,0
|
|
20240117,165200,828355070,18100,18100,18100,18100,0
|
|
20240117,165100,828355070,18100,18100,18100,18100,0
|
|
20240117,165000,828355070,18100,18100,18100,18100,223
|
|
20240117,164900,828355070,18100,18100,18100,18100,0
|
|
20240117,164800,828355070,18100,18100,18100,18100,0
|
|
20240117,164700,828355070,18100,18100,18100,18100,0
|
|
20240117,164600,828355070,18100,18100,18100,18100,0
|
|
20240117,164500,828355070,18100,18100,18100,18100,0
|
|
20240117,164400,828355070,18100,18100,18100,18100,0
|
|
20240117,164300,828355070,18100,18100,18100,18100,0
|
|
20240117,164200,828355070,18100,18100,18100,18100,0
|
|
20240117,164100,828355070,18100,18100,18100,18100,0
|
|
20240117,164000,828355070,18100,18100,18100,18100,0
|
|
20240117,163900,828355070,18100,18100,18100,18100,0
|
|
20240117,163800,828355070,18100,18100,18100,18100,0
|
|
20240117,163700,828355070,18100,18100,18100,18100,0
|
|
20240117,163600,828355070,18100,18100,18100,18100,0
|
|
20240117,163500,828355070,18100,18100,18100,18100,0
|
|
20240117,163400,828355070,18100,18100,18100,18100,0
|
|
20240117,163300,828355070,18100,18100,18100,18100,0
|
|
20240117,163200,828355070,18100,18100,18100,18100,0
|
|
20240117,163100,828355070,18100,18100,18100,18100,0
|
|
20240117,163000,828355070,18100,18100,18100,18100,0
|
|
20240117,162900,828355070,18100,18100,18100,18100,0
|
|
20240117,162800,828355070,18100,18100,18100,18100,0
|
|
20240117,162700,828355070,18100,18100,18100,18100,0
|
|
20240117,162600,828355070,18100,18100,18100,18100,0
|
|
20240117,162500,828355070,18100,18100,18100,18100,0
|
|
20240117,162400,828355070,18100,18100,18100,18100,0
|
|
20240117,162300,828355070,18100,18100,18100,18100,0
|
|
20240117,162200,828355070,18100,18100,18100,18100,0
|
|
20240117,162100,828355070,18100,18100,18100,18100,0
|
|
20240117,162000,828355070,18100,18100,18100,18100,223
|
|
20240117,161900,828355070,18100,18100,18100,18100,0
|
|
20240117,161800,828355070,18100,18100,18100,18100,0
|
|
20240117,161700,828355070,18100,18100,18100,18100,0
|
|
20240117,161600,828355070,18100,18100,18100,18100,0
|
|
20240117,161500,828355070,18100,18100,18100,18100,0
|
|
20240117,161400,828355070,18100,18100,18100,18100,0
|
|
20240117,161300,828355070,18100,18100,18100,18100,0
|
|
20240117,161200,828355070,18100,18100,18100,18100,0
|
|
20240117,161100,828355070,18100,18100,18100,18100,0
|
|
20240117,161000,828355070,18100,18100,18100,18100,0
|
|
20240117,160900,828355070,18100,18100,18100,18100,0
|
|
20240117,160800,828355070,18100,18100,18100,18100,0
|
|
20240117,160700,828355070,18100,18100,18100,18100,0
|
|
20240117,160600,828355070,18100,18100,18100,18100,0
|
|
20240117,160500,828355070,18100,18100,18100,18100,0
|
|
20240117,160400,828355070,18100,18100,18100,18100,0
|
|
20240117,160300,828355070,18100,18100,18100,18100,0
|
|
20240117,160200,828355070,18100,18100,18100,18100,0
|
|
20240117,160100,828355070,18100,18100,18100,18100,0
|
|
20240117,160000,828355070,18100,18100,18100,18100,0
|
|
20240117,155900,828355070,18100,18100,18100,18100,0
|
|
20240117,155800,828355070,18100,18100,18100,18100,0
|
|
20240117,155700,828355070,18100,18100,18100,18100,0
|
|
20240117,155600,828355070,18100,18100,18100,18100,0
|
|
20240117,155500,828355070,18100,18100,18100,18100,0
|
|
20240117,155400,828355070,18100,18100,18100,18100,0
|
|
20240117,155300,828355070,18100,18100,18100,18100,0
|
|
20240117,155200,828355070,18100,18100,18100,18100,0
|
|
20240117,155100,828355070,18100,18100,18100,18100,0
|
|
20240117,155000,828355070,18100,18100,18100,18100,223
|
|
20240117,154900,828355070,18100,18100,18100,18100,0
|
|
20240117,154800,828355070,18100,18100,18100,18100,0
|
|
20240117,154700,828355070,18100,18100,18100,18100,0
|
|
20240117,154600,828355070,18100,18100,18100,18100,0
|
|
20240117,154500,828355070,18100,18100,18100,18100,0
|
|
20240117,154400,828355070,18100,18100,18100,18100,0
|
|
20240117,154300,828355070,18100,18100,18100,18100,0
|
|
20240117,154200,828355070,18100,18100,18100,18100,0
|
|
20240117,154100,828355070,18100,18100,18100,18100,0
|
|
20240117,154000,828355070,18100,18100,18100,18100,0
|
|
20240117,153900,828355070,18100,18100,18100,18100,0
|
|
20240117,153800,828355070,18100,18100,18100,18100,0
|
|
20240117,153700,828355070,18100,18100,18100,18100,0
|
|
20240117,153600,828355070,18100,18100,18100,18100,0
|
|
20240117,153500,828355070,18100,18100,18100,18100,0
|
|
20240117,153400,828355070,18100,18100,18100,18100,0
|
|
20240117,153300,828355070,18100,18100,18100,18100,0
|
|
20240117,153200,828355070,18100,18100,18100,18100,0
|
|
20240117,153100,828355070,18100,18100,18100,18100,0
|
|
20240117,153000,828355070,18100,18100,18100,18100,223
|
|
20240117,152900,824318770,18120,18120,18120,18120,0
|
|
20240117,152800,824318770,18120,18120,18120,18120,0
|
|
20240117,152700,824318770,18120,18120,18120,18120,0
|
|
20240117,152600,824318770,18120,18120,18120,18120,0
|
|
20240117,152500,824318770,18120,18120,18120,18120,0
|
|
20240117,152400,824318770,18120,18120,18120,18120,0
|
|
20240117,152300,824318770,18120,18120,18120,18120,0
|
|
20240117,152200,824318770,18120,18120,18120,18120,0
|
|
20240117,152100,824318770,18120,18120,18120,18120,0
|
|
20240117,152000,824318770,18120,18120,18120,18120,0
|
|
20240117,151900,824318770,18120,18090,18120,18080,1010
|
|
20240117,151800,806057640,18120,18120,18120,18120,12
|
|
20240117,151700,805840200,18100,18120,18120,18100,74
|
|
20240117,151600,804500660,18120,18120,18120,18120,18
|
|
20240117,151500,804174500,18120,18120,18120,18100,14
|
|
20240117,151400,803920860,18120,18110,18120,18100,14
|
|
20240117,151300,803667320,18120,18130,18130,18120,12
|
|
20240117,151200,803449840,18130,18120,18130,18120,18
|
|
20240117,151100,803123650,18120,18120,18120,18120,11
|
|
20240117,151000,802924330,18120,18120,18120,18080,11
|
|
20240117,150900,802725050,18120,18120,18120,18100,17
|
|
20240117,150800,802417110,18120,18120,18120,18120,14
|
|
20240117,150700,802163430,18120,18120,18120,18120,9
|
|
20240117,150600,802000350,18120,18120,18120,18120,7
|
|
20240117,150500,801873510,18120,18130,18130,18120,21
|
|
20240117,150400,801492870,18130,18100,18150,18100,115
|
|
20240117,150300,799407620,18100,18100,18100,18100,15
|
|
20240117,150200,799136120,18050,18050,18050,18050,10
|
|
20240117,150100,798955620,18050,18050,18050,18050,9
|
|
20240117,150000,798793170,18050,18050,18050,18050,7
|
|
20240117,145900,798666820,18000,17990,18000,17990,36
|
|
20240117,145800,798019120,17990,18000,18000,17990,93
|
|
20240117,145700,796346020,18000,18000,18000,18000,113
|
|
20240117,145600,794312020,17990,17990,17990,17980,74
|
|
20240117,145500,792980860,17990,17990,17990,17990,13
|
|
20240117,145400,792746990,17990,17990,17990,17990,4
|
|
20240117,145300,792675030,17990,17990,17990,17980,93
|
|
20240117,145200,791002850,17990,17990,17990,17990,15
|
|
20240117,145100,790733000,17980,17980,17980,17980,100
|
|
20240117,145000,788935000,17980,17980,17980,17980,11
|
|
20240117,144900,788737220,17980,17970,17980,17960,165
|
|
20240117,144800,785771760,17970,17970,17970,17970,10
|
|
20240117,144700,785592060,18000,18000,18000,18000,0
|
|
20240117,144600,785592060,18000,17990,18000,17990,531
|
|
20240117,144500,776035300,17950,17950,17950,17950,0
|
|
20240117,144400,776035300,17950,17940,17950,17940,12
|
|
20240117,144300,775820000,17940,17940,17940,17940,0
|
|
20240117,144200,775820000,17940,17940,17940,17940,30
|
|
20240117,144100,775281800,17930,17930,17930,17930,9
|
|
20240117,144000,775120430,17930,17930,17930,17930,9
|
|
20240117,143900,774959060,17930,17920,17930,17920,58
|
|
20240117,143800,773919420,17930,17930,17930,17930,2
|
|
20240117,143700,773883560,17920,17920,17920,17920,10
|
|
20240117,143600,773704360,17930,17930,17930,17930,0
|
|
20240117,143500,773704360,17930,17930,17930,17930,1
|
|
20240117,143400,773686430,17930,17930,17930,17930,0
|
|
20240117,143300,773686430,17930,17900,17930,17890,92
|
|
20240117,143200,772039710,17900,17900,17900,17900,10
|
|
20240117,143100,771860710,17890,17890,17890,17890,0
|
|
20240117,143000,771860710,17890,17890,17890,17890,0
|
|
20240117,142900,771860710,17890,17930,17930,17890,51
|
|
20240117,142800,770947510,17890,17890,17890,17890,0
|
|
20240117,142700,770947510,17890,17890,17890,17890,0
|
|
20240117,142600,770947510,17890,17890,17890,17890,100
|
|
20240117,142500,769158510,17890,17890,17890,17890,0
|
|
20240117,142400,769158510,17890,17890,17890,17890,62
|
|
20240117,142300,768049330,17890,17900,17900,17890,58
|
|
20240117,142200,767011510,17900,17900,17900,17900,0
|
|
20240117,142100,767011510,17900,17900,17900,17900,0
|
|
20240117,142000,767011510,17900,17900,17900,17900,0
|
|
20240117,141900,767011510,17900,17900,17900,17900,0
|
|
20240117,141800,767011510,17900,17900,17900,17900,0
|
|
20240117,141700,767011510,17900,17900,17900,17900,2
|
|
20240117,141600,766975710,17890,17900,17900,17890,15
|
|
20240117,141500,766707310,17900,17900,17900,17900,5
|
|
20240117,141400,766617810,17880,17880,17880,17880,0
|
|
20240117,141300,766617810,17880,17900,17900,17880,204
|
|
20240117,141200,762967650,17900,17940,17940,17900,1200
|
|
20240117,141100,741478410,17940,17940,17940,17940,39
|
|
20240117,141000,740778750,17950,17950,17950,17950,0
|
|
20240117,140900,740778750,17950,17950,17950,17950,0
|
|
20240117,140800,740778750,17950,17950,17950,17950,0
|
|
20240117,140700,740778750,17950,17950,17950,17950,0
|
|
20240117,140600,740778750,17950,17940,17950,17940,86
|
|
20240117,140500,739235880,17960,17960,17960,17960,0
|
|
20240117,140400,739235880,17960,17960,17960,17960,1
|
|
20240117,140300,739217920,17940,17940,17940,17940,0
|
|
20240117,140200,739217920,17940,17940,17940,17940,0
|
|
20240117,140100,739217920,17940,17940,17940,17940,15
|
|
20240117,140000,738948820,17940,17940,17940,17940,0
|
|
20240117,135900,738948820,17940,17940,17940,17940,0
|
|
20240117,135800,738948820,17940,17940,17940,17940,0
|
|
20240117,135700,738948820,17940,17940,17940,17940,0
|
|
20240117,135600,738948820,17940,17940,17940,17940,0
|
|
20240117,135500,738948820,17940,17940,17940,17940,5
|
|
20240117,135400,738859120,17940,17940,17940,17940,0
|
|
20240117,135300,738859120,17940,17950,17950,17940,5
|
|
20240117,135200,738769410,17940,17940,17940,17940,0
|
|
20240117,135100,738769410,17940,17940,17940,17940,7
|
|
20240117,135000,738643830,17940,17940,17940,17940,3
|
|
20240117,134900,738590010,17990,17990,17990,17990,0
|
|
20240117,134800,738590010,17990,17990,17990,17990,10
|
|
20240117,134700,738410110,18000,18000,18000,18000,0
|
|
20240117,134600,738410110,18000,18000,18000,18000,100
|
|
20240117,134500,736610110,18000,18000,18000,18000,1
|
|
20240117,134400,736592110,18000,18000,18000,18000,100
|
|
20240117,134300,734792110,18000,17990,18000,17990,100
|
|
20240117,134200,732992210,18000,18000,18000,18000,0
|
|
20240117,134100,732992210,18000,18000,18000,18000,0
|
|
20240117,134000,732992210,18000,17950,18000,17950,100
|
|
20240117,133900,731194350,17920,17920,17920,17920,0
|
|
20240117,133800,731194350,17920,17920,17920,17920,0
|
|
20240117,133700,731194350,17920,17920,17920,17920,0
|
|
20240117,133600,731194350,17920,17920,17920,17920,0
|
|
20240117,133500,731194350,17920,17920,17920,17920,0
|
|
20240117,133400,731194350,17920,17920,17920,17920,0
|
|
20240117,133300,731194350,17920,17920,17920,17920,8
|
|
20240117,133200,731050990,17980,17980,17980,17980,0
|
|
20240117,133100,731050990,17980,17980,17980,17980,1
|
|
20240117,133000,731033010,17900,17900,17900,17900,0
|
|
20240117,132900,731033010,17900,17950,17950,17900,1336
|
|
20240117,132800,707097750,17950,17950,17950,17950,0
|
|
20240117,132700,707097750,17950,17950,17950,17950,0
|
|
20240117,132600,707097750,17950,17950,17950,17950,3
|
|
20240117,132500,707043900,17960,17930,17960,17930,27
|
|
20240117,132400,706559760,17930,17930,17930,17930,200
|
|
20240117,132300,702973760,17930,17930,17930,17930,0
|
|
20240117,132200,702973760,17930,17930,17930,17930,0
|
|
20240117,132100,702973760,17930,17930,17930,17930,0
|
|
20240117,132000,702973760,17930,17930,17930,17930,0
|
|
20240117,131900,702973760,17930,17930,17930,17930,0
|
|
20240117,131800,702973760,17930,17960,17960,17930,200
|
|
20240117,131700,699387050,17960,17960,17960,17960,0
|
|
20240117,131600,699387050,17960,17960,17960,17960,0
|
|
20240117,131500,699387050,17960,17940,17960,17940,87
|
|
20240117,131400,697825030,17940,17940,17940,17940,6
|
|
20240117,131300,697717390,17940,17940,17940,17940,239
|
|
20240117,131200,693429730,17960,17960,17960,17960,0
|
|
20240117,131100,693429730,17960,17960,17960,17960,10
|
|
20240117,131000,693250130,17960,17940,17960,17940,60
|
|
20240117,130900,692172810,17940,17940,17940,17940,0
|
|
20240117,130800,692172810,17940,17950,17950,17940,202
|
|
20240117,130700,688548910,17940,17940,17940,17940,0
|
|
20240117,130600,688548910,17940,17970,17970,17940,300
|
|
20240117,130500,683163990,17960,17960,17960,17960,0
|
|
20240117,130400,683163990,17960,17960,17960,17960,6
|
|
20240117,130300,683056230,17950,17960,17970,17950,21
|
|
20240117,130200,682679130,17960,17960,17960,17950,173
|
|
20240117,130100,679572600,17970,17970,17970,17970,0
|
|
20240117,130000,679572600,17970,17980,17990,17970,43
|
|
20240117,125900,678799530,17990,17990,17990,17990,1
|
|
20240117,125800,678781540,17990,17990,17990,17980,7
|
|
20240117,125700,678655620,17980,17980,17980,17980,0
|
|
20240117,125600,678655620,17980,17980,17980,17980,10
|
|
20240117,125500,678475820,17980,17980,17980,17980,0
|
|
20240117,125400,678475820,17980,17980,17980,17980,0
|
|
20240117,125300,678475820,17980,17980,17980,17980,10
|
|
20240117,125200,678296020,17990,17980,17990,17980,14
|
|
20240117,125100,678044260,17980,17980,17980,17980,0
|
|
20240117,125000,678044260,17980,17980,17980,17980,10
|
|
20240117,124900,677864460,17950,17950,17950,17950,110
|
|
20240117,124800,675889960,17950,17950,17950,17950,10
|
|
20240117,124700,675710460,17950,17950,17950,17950,0
|
|
20240117,124600,675710460,17950,17950,17950,17950,0
|
|
20240117,124500,675710460,17950,17950,17950,17950,48
|
|
20240117,124400,674848860,17950,17950,17950,17950,1
|
|
20240117,124300,674830910,17950,17950,17950,17950,100
|
|
20240117,124200,673035910,17950,17960,17960,17950,335
|
|
20240117,124100,667022650,17960,17960,17960,17960,0
|
|
20240117,124000,667022650,17960,17960,17960,17960,0
|
|
20240117,123900,667022650,17960,17960,17960,17960,0
|
|
20240117,123800,667022650,17960,17960,17960,17960,0
|
|
20240117,123700,667022650,17960,17960,17960,17960,20
|
|
20240117,123600,666663450,17950,17950,17950,17950,10
|
|
20240117,123500,666483950,17950,17950,17950,17950,0
|
|
20240117,123400,666483950,17950,17950,17950,17950,47
|
|
20240117,123300,665640300,17950,17950,17950,17950,10
|
|
20240117,123200,665460800,17960,17960,17960,17960,0
|
|
20240117,123100,665460800,17960,17960,17960,17960,8
|
|
20240117,123000,665317120,17960,17960,17960,17960,2
|
|
20240117,122900,665281200,17950,17990,17990,17950,700
|
|
20240117,122800,652712610,17990,17990,17990,17990,0
|
|
20240117,122700,652712610,17990,17990,17990,17990,7
|
|
20240117,122600,652586680,17960,18000,18000,17960,297
|
|
20240117,122500,647247100,18000,18000,18000,18000,104
|
|
20240117,122400,645375100,17980,17980,17980,17980,0
|
|
20240117,122300,645375100,17980,17970,17980,17970,123
|
|
20240117,122200,643163890,17970,17970,17970,17970,0
|
|
20240117,122100,643163890,17970,17970,17970,17970,0
|
|
20240117,122000,643163890,17970,17970,17970,17970,10
|
|
20240117,121900,642984190,17960,17960,17960,17960,0
|
|
20240117,121800,642984190,17960,17970,17970,17960,60
|
|
20240117,121700,641906560,17970,17970,17970,17970,0
|
|
20240117,121600,641906560,17970,17970,17970,17970,10
|
|
20240117,121500,641726860,17970,17970,17970,17970,17
|
|
20240117,121400,641421370,17980,17980,17980,17980,3
|
|
20240117,121300,641367430,17960,17960,17960,17960,0
|
|
20240117,121200,641367430,17960,17960,17960,17960,0
|
|
20240117,121100,641367430,17960,17960,17960,17960,0
|
|
20240117,121000,641367430,17960,17960,17960,17960,0
|
|
20240117,120900,641367430,17960,17960,17960,17960,0
|
|
20240117,120800,641367430,17960,17960,17960,17960,9
|
|
20240117,120700,641205790,17960,17980,17980,17950,690
|
|
20240117,120600,628810660,17980,17990,17990,17980,235
|
|
20240117,120500,624584810,17990,17990,17990,17990,365
|
|
20240117,120400,618018460,17990,17990,17990,17990,0
|
|
20240117,120300,618018460,17990,17990,17990,17990,10
|
|
20240117,120200,617838560,17990,17990,17990,17990,0
|
|
20240117,120100,617838560,17990,17990,17990,17990,8
|
|
20240117,120000,617694640,17980,17990,17990,17980,125
|
|
20240117,115900,615446200,18000,18000,18000,18000,0
|
|
20240117,115800,615446200,18000,18000,18000,18000,66
|
|
20240117,115700,614258200,18000,18000,18000,18000,0
|
|
20240117,115600,614258200,18000,18000,18000,18000,100
|
|
20240117,115500,612458200,18000,18000,18000,18000,5
|
|
20240117,115400,612368200,18000,18030,18040,18000,125
|
|
20240117,115300,610115900,18000,18000,18000,18000,184
|
|
20240117,115200,606803900,18000,18000,18000,18000,217
|
|
20240117,115100,602897900,18000,17990,18000,17980,332
|
|
20240117,115000,596924930,17990,18000,18000,17990,256
|
|
20240117,114900,592319060,18000,18020,18020,18000,2156
|
|
20240117,114800,553501630,18030,18030,18030,18030,96
|
|
20240117,114700,551770750,18030,18040,18040,18030,157
|
|
20240117,114600,548939470,18030,18040,18040,18030,11
|
|
20240117,114500,548741130,18040,18040,18040,18040,33
|
|
20240117,114400,548145810,18030,18030,18030,18030,20
|
|
20240117,114300,547785210,18030,18040,18040,18030,483
|
|
20240117,114200,539075390,18040,18040,18040,18040,480
|
|
20240117,114100,530416190,18140,18140,18140,18140,0
|
|
20240117,114000,530416190,18140,18140,18140,18140,0
|
|
20240117,113900,530416190,18140,18040,18140,18040,301
|
|
20240117,113800,524966300,18150,18150,18150,18150,0
|
|
20240117,113700,524966300,18150,18050,18150,18050,105
|
|
20240117,113600,523070550,18050,18050,18050,18040,510
|
|
20240117,113500,513865150,18050,18050,18050,18050,0
|
|
20240117,113400,513865150,18050,18050,18050,18050,110
|
|
20240117,113300,511879650,18050,18050,18050,18050,0
|
|
20240117,113200,511879650,18050,18050,18050,18050,100
|
|
20240117,113100,510074650,18050,18070,18070,18050,1200
|
|
20240117,113000,488412220,18060,18070,18070,18060,115
|
|
20240117,112900,486335260,18060,18060,18060,18060,0
|
|
20240117,112800,486335260,18060,18060,18060,18060,110
|
|
20240117,112700,484348660,18060,18060,18060,18060,0
|
|
20240117,112600,484348660,18060,18060,18060,18060,0
|
|
20240117,112500,484348660,18060,18070,18070,18060,233
|
|
20240117,112400,480140580,18060,18060,18070,18060,92
|
|
20240117,112300,478479030,18070,18070,18070,18060,500
|
|
20240117,112200,469444130,18070,18080,18080,18070,77
|
|
20240117,112100,468052490,18080,18080,18080,18080,224
|
|
20240117,112000,464002570,18080,18090,18090,18080,194
|
|
20240117,111900,460493890,18090,18090,18090,18090,100
|
|
20240117,111800,458684890,18100,18100,18100,18100,50
|
|
20240117,111700,457779890,18100,18120,18130,18100,1143
|
|
20240117,111600,437075910,18130,18140,18140,18130,302
|
|
20240117,111500,431600120,18140,18140,18140,18140,1
|
|
20240117,111400,431581980,18140,18140,18140,18140,0
|
|
20240117,111300,431581980,18140,18140,18140,18140,41
|
|
20240117,111200,430838240,18140,18140,18140,18140,100
|
|
20240117,111100,429024240,18140,18140,18140,18140,0
|
|
20240117,111000,429024240,18140,18130,18140,18130,111
|
|
20240117,110900,427011800,18130,18140,18140,18130,151
|
|
20240117,110800,424273160,18140,18140,18140,18140,0
|
|
20240117,110700,424273160,18140,18130,18140,18130,200
|
|
20240117,110600,420645210,18130,18130,18140,18130,257
|
|
20240117,110500,415985780,18140,18140,18140,18140,0
|
|
20240117,110400,415985780,18140,18140,18140,18140,11
|
|
20240117,110300,415786240,18140,18140,18140,18140,0
|
|
20240117,110200,415786240,18140,18140,18140,18140,0
|
|
20240117,110100,415786240,18140,18130,18140,18120,496
|
|
20240117,110000,406796830,18150,18150,18150,18150,120
|
|
20240117,105900,404618830,18150,18140,18150,18140,25
|
|
20240117,105800,404165160,18130,18130,18130,18130,0
|
|
20240117,105700,404165160,18130,18130,18130,18130,147
|
|
20240117,105600,401500050,18130,18130,18130,18130,0
|
|
20240117,105500,401500050,18130,18130,18130,18130,107
|
|
20240117,105400,399560140,18150,18130,18150,18130,453
|
|
20240117,105300,391347190,18130,18130,18130,18130,0
|
|
20240117,105200,391347190,18130,18130,18130,18130,100
|
|
20240117,105100,389534190,18130,18130,18130,18120,170
|
|
20240117,105000,386452690,18130,18160,18160,18130,984
|
|
20240117,104900,368602240,18160,18160,18160,18160,18
|
|
20240117,104800,368275360,18160,18160,18160,18160,410
|
|
20240117,104700,360829760,18170,18170,18170,18170,13
|
|
20240117,104600,360593550,18170,18170,18170,18170,160
|
|
20240117,104500,357686350,18170,18170,18170,18170,53
|
|
20240117,104400,356723340,18170,18170,18170,18170,219
|
|
20240117,104300,352744110,18170,18180,18180,18170,46
|
|
20240117,104200,351907930,18180,18180,18180,18180,69
|
|
20240117,104100,350653510,18170,18180,18180,18170,239
|
|
20240117,104000,346309470,18170,18170,18170,18170,105
|
|
20240117,103900,344401620,18170,18200,18200,18170,463
|
|
20240117,103800,335985390,18190,18190,18190,18190,66
|
|
20240117,103700,334784850,18200,18200,18200,18200,1
|
|
20240117,103600,334766650,18200,18210,18210,18200,11
|
|
20240117,103500,334566430,18210,18210,18210,18210,0
|
|
20240117,103400,334566430,18210,18200,18210,18200,103
|
|
20240117,103300,332690830,18200,18200,18200,18200,17
|
|
20240117,103200,332381430,18210,18210,18210,18210,8
|
|
20240117,103100,332235750,18200,18190,18200,18190,2297
|
|
20240117,103000,290430390,18180,18180,18180,18180,189
|
|
20240117,102900,286994370,18190,18190,18190,18190,100
|
|
20240117,102800,285175370,18190,18190,18190,18190,11
|
|
20240117,102700,284975280,18180,18180,18180,18180,0
|
|
20240117,102600,284975280,18180,18180,18180,18180,100
|
|
20240117,102500,283157280,18200,18200,18200,18200,26
|
|
20240117,102400,282684080,18180,18190,18190,18180,225
|
|
20240117,102300,278592360,18200,18190,18200,18180,24
|
|
20240117,102200,278155800,18190,18190,18190,18190,100
|
|
20240117,102100,276336800,18190,18200,18200,18190,102
|
|
20240117,102000,274480420,18190,18190,18190,18190,10
|
|
20240117,101900,274298520,18200,18200,18200,18200,1
|
|
20240117,101800,274280320,18160,18160,18160,18160,10
|
|
20240117,101700,274098720,18160,18210,18210,18160,329
|
|
20240117,101600,268114680,18190,18190,18190,18190,3
|
|
20240117,101500,268060110,18200,18200,18200,18200,201
|
|
20240117,101400,264401910,18200,18200,18200,18190,115
|
|
20240117,101300,262308960,18200,18260,18260,18200,1048
|
|
20240117,101200,243222280,18260,18260,18260,18250,80
|
|
20240117,101100,241761980,18280,18280,18280,18280,40
|
|
20240117,101000,241030780,18290,18290,18290,18290,75
|
|
20240117,100900,239659030,18300,18290,18300,18290,32
|
|
20240117,100800,239073730,18290,18310,18310,18200,1084
|
|
20240117,100700,219254950,18320,18320,18320,18320,146
|
|
20240117,100600,216580230,18320,18330,18330,18320,144
|
|
20240117,100500,213941880,18330,18350,18350,18330,113
|
|
20240117,100400,211869590,18350,18350,18350,18340,156
|
|
20240117,100300,209007550,18350,18340,18350,18340,294
|
|
20240117,100200,203615090,18330,18330,18330,18320,298
|
|
20240117,100100,198153490,18330,18330,18330,18330,71
|
|
20240117,100000,196852060,18340,18350,18360,18340,482
|
|
20240117,095900,188011100,18360,18360,18360,18360,174
|
|
20240117,095800,184816460,18360,18350,18360,18350,76
|
|
20240117,095700,183421660,18360,18360,18360,18360,198
|
|
20240117,095600,179786380,18360,18370,18370,18360,48
|
|
20240117,095500,178904880,18370,18370,18370,18370,7
|
|
20240117,095400,178776290,18370,18370,18370,18370,63
|
|
20240117,095300,177618980,18370,18380,18380,18360,332
|
|
20240117,095200,171520110,18390,18390,18390,18390,5
|
|
20240117,095100,171428160,18370,18390,18390,18370,74
|
|
20240117,095000,170068250,18390,18390,18390,18390,10
|
|
20240117,094900,169884350,18390,18390,18390,18390,230
|
|
20240117,094800,165654650,18400,18430,18430,18400,222
|
|
20240117,094700,161569290,18410,18410,18410,18410,443
|
|
20240117,094600,153413660,18420,18430,18430,18420,480
|
|
20240117,094500,144570890,18440,18440,18440,18440,213
|
|
20240117,094400,140643170,18450,18450,18450,18450,1
|
|
20240117,094300,140624720,18450,18450,18450,18440,37
|
|
20240117,094200,139942170,18450,18450,18450,18450,14
|
|
20240117,094100,139683870,18450,18450,18450,18450,195
|
|
20240117,094000,136086120,18450,18430,18450,18430,95
|
|
20240117,093900,134335070,18440,18440,18440,18440,31
|
|
20240117,093800,133763430,18440,18440,18440,18440,5
|
|
20240117,093700,133671230,18450,18450,18450,18450,3
|
|
20240117,093600,133615880,18450,18480,18480,18450,8
|
|
20240117,093500,133468210,18440,18480,18480,18440,2
|
|
20240117,093400,133431290,18430,18500,18500,18430,1002
|
|
20240117,093300,114922600,18490,18480,18490,18480,538
|
|
20240117,093200,104978620,18490,18490,18490,18490,0
|
|
20240117,093100,104978620,18490,18500,18500,18490,64
|
|
20240117,093000,103795250,18490,18490,18490,18490,0
|
|
20240117,092900,103795250,18490,18490,18490,18490,0
|
|
20240117,092800,103795250,18490,18490,18490,18490,186
|
|
20240117,092700,100356110,18490,18490,18490,18490,0
|
|
20240117,092600,100356110,18490,18500,18500,18490,310
|
|
20240117,092500,94624140,18500,18500,18500,18500,0
|
|
20240117,092400,94624140,18500,18500,18500,18500,0
|
|
20240117,092300,94624140,18500,18510,18510,18500,367
|
|
20240117,092200,87834450,18510,18510,18510,18510,0
|
|
20240117,092100,87834450,18510,18510,18510,18510,0
|
|
20240117,092000,87834450,18510,18510,18510,18510,0
|
|
20240117,091900,87834450,18510,18510,18510,18510,411
|
|
20240117,091800,80226840,18510,18510,18540,18510,478
|
|
20240117,091700,71375700,18510,18510,18510,18510,152
|
|
20240117,091600,68562180,18520,18520,18520,18510,888
|
|
20240117,091500,52117120,18530,18550,18550,18530,1124
|
|
20240117,091400,31272180,18560,18580,18580,18560,1000
|
|
20240117,091300,12710040,18610,18610,18610,18610,1
|
|
20240117,091200,12691430,18610,18610,18610,18610,110
|
|
20240117,091100,10644330,18620,18620,18620,18620,2
|
|
20240117,091000,10607090,18620,18620,18620,18620,4
|
|
20240117,090900,10532610,18570,18570,18570,18570,133
|
|
20240117,090800,8062800,18570,18570,18570,18570,0
|
|
20240117,090700,8062800,18570,18570,18570,18570,20
|
|
20240117,090600,7691400,18570,18570,18570,18570,200
|
|
20240117,090500,3977400,18580,18580,18580,18580,0
|
|
20240117,090400,3977400,18580,18580,18580,18580,0
|
|
20240117,090300,3977400,18580,18600,18600,18580,200
|
|
20240117,090200,261360,18650,18650,18650,18650,1
|
|
20240117,090100,242710,18670,18670,18670,18670,0
|
|
20240117,090000,242710,18670,18670,18670,18670,13
|