682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201900,648533420,17770,17770,17770,17770,1586
|
|
20240118,201800,648533420,17770,17770,17770,17770,0
|
|
20240118,201700,648533420,17770,17770,17770,17770,0
|
|
20240118,201600,648533420,17770,17770,17770,17770,0
|
|
20240118,201500,648533420,17770,17770,17770,17770,0
|
|
20240118,201400,648533420,17770,17770,17770,17770,0
|
|
20240118,201300,648533420,17770,17770,17770,17770,0
|
|
20240118,201200,648533420,17770,17770,17770,17770,0
|
|
20240118,201100,648533420,17770,17770,17770,17770,0
|
|
20240118,201000,648533420,17770,17770,17770,17770,0
|
|
20240118,200900,648533420,17770,17770,17770,17770,0
|
|
20240118,200800,648533420,17770,17770,17770,17770,0
|
|
20240118,200700,648533420,17770,17770,17770,17770,0
|
|
20240118,200600,648533420,17770,17770,17770,17770,0
|
|
20240118,200500,648533420,17770,17770,17770,17770,0
|
|
20240118,200400,648533420,17770,17770,17770,17770,0
|
|
20240118,200300,648533420,17770,17770,17770,17770,0
|
|
20240118,200200,648533420,17770,17770,17770,17770,0
|
|
20240118,200100,648533420,17770,17770,17770,17770,0
|
|
20240118,200000,648533420,17770,17770,17770,17770,0
|
|
20240118,195900,648533420,17770,17770,17770,17770,0
|
|
20240118,195800,648533420,17770,17770,17770,17770,0
|
|
20240118,195700,648533420,17770,17770,17770,17770,0
|
|
20240118,195600,648533420,17770,17770,17770,17770,0
|
|
20240118,195500,648533420,17770,17770,17770,17770,0
|
|
20240118,195400,648533420,17770,17770,17770,17770,0
|
|
20240118,195300,648533420,17770,17770,17770,17770,0
|
|
20240118,195200,648533420,17770,17770,17770,17770,0
|
|
20240118,195100,648533420,17770,17770,17770,17770,0
|
|
20240118,195000,648533420,17770,17770,17770,17770,0
|
|
20240118,194900,648533420,17770,17770,17770,17770,1586
|
|
20240118,194800,648533420,17770,17770,17770,17770,0
|
|
20240118,194700,648533420,17770,17770,17770,17770,0
|
|
20240118,194600,648533420,17770,17770,17770,17770,0
|
|
20240118,194500,648533420,17770,17770,17770,17770,0
|
|
20240118,194400,648533420,17770,17770,17770,17770,0
|
|
20240118,194300,648533420,17770,17770,17770,17770,0
|
|
20240118,194200,648533420,17770,17770,17770,17770,0
|
|
20240118,194100,648533420,17770,17770,17770,17770,0
|
|
20240118,194000,648533420,17770,17770,17770,17770,0
|
|
20240118,193900,648533420,17770,17770,17770,17770,0
|
|
20240118,193800,648533420,17770,17770,17770,17770,0
|
|
20240118,193700,648533420,17770,17770,17770,17770,0
|
|
20240118,193600,648533420,17770,17770,17770,17770,0
|
|
20240118,193500,648533420,17770,17770,17770,17770,0
|
|
20240118,193400,648533420,17770,17770,17770,17770,0
|
|
20240118,193300,648533420,17770,17770,17770,17770,0
|
|
20240118,193200,648533420,17770,17770,17770,17770,0
|
|
20240118,193100,648533420,17770,17770,17770,17770,0
|
|
20240118,193000,648533420,17770,17770,17770,17770,0
|
|
20240118,192900,648533420,17770,17770,17770,17770,0
|
|
20240118,192800,648533420,17770,17770,17770,17770,0
|
|
20240118,192700,648533420,17770,17770,17770,17770,0
|
|
20240118,192600,648533420,17770,17770,17770,17770,0
|
|
20240118,192500,648533420,17770,17770,17770,17770,0
|
|
20240118,192400,648533420,17770,17770,17770,17770,0
|
|
20240118,192300,648533420,17770,17770,17770,17770,0
|
|
20240118,192200,648533420,17770,17770,17770,17770,0
|
|
20240118,192100,648533420,17770,17770,17770,17770,0
|
|
20240118,192000,648533420,17770,17770,17770,17770,0
|
|
20240118,191900,648533420,17770,17770,17770,17770,1586
|
|
20240118,191800,648533420,17770,17770,17770,17770,0
|
|
20240118,191700,648533420,17770,17770,17770,17770,0
|
|
20240118,191600,648533420,17770,17770,17770,17770,0
|
|
20240118,191500,648533420,17770,17770,17770,17770,0
|
|
20240118,191400,648533420,17770,17770,17770,17770,0
|
|
20240118,191300,648533420,17770,17770,17770,17770,0
|
|
20240118,191200,648533420,17770,17770,17770,17770,0
|
|
20240118,191100,648533420,17770,17770,17770,17770,0
|
|
20240118,191000,648533420,17770,17770,17770,17770,0
|
|
20240118,190900,648533420,17770,17770,17770,17770,0
|
|
20240118,190800,648533420,17770,17770,17770,17770,0
|
|
20240118,190700,648533420,17770,17770,17770,17770,0
|
|
20240118,190600,648533420,17770,17770,17770,17770,0
|
|
20240118,190500,648533420,17770,17770,17770,17770,0
|
|
20240118,190400,648533420,17770,17770,17770,17770,0
|
|
20240118,190300,648533420,17770,17770,17770,17770,0
|
|
20240118,190200,648533420,17770,17770,17770,17770,0
|
|
20240118,190100,648533420,17770,17770,17770,17770,0
|
|
20240118,190000,648533420,17770,17770,17770,17770,0
|
|
20240118,185900,648533420,17770,17770,17770,17770,0
|
|
20240118,185800,648533420,17770,17770,17770,17770,0
|
|
20240118,185700,648533420,17770,17770,17770,17770,0
|
|
20240118,185600,648533420,17770,17770,17770,17770,0
|
|
20240118,185500,648533420,17770,17770,17770,17770,0
|
|
20240118,185400,648533420,17770,17770,17770,17770,0
|
|
20240118,185300,648533420,17770,17770,17770,17770,0
|
|
20240118,185200,648533420,17770,17770,17770,17770,0
|
|
20240118,185100,648533420,17770,17770,17770,17770,0
|
|
20240118,185000,648533420,17770,17770,17770,17770,0
|
|
20240118,184900,648533420,17770,17770,17770,17770,1586
|
|
20240118,184800,648533420,17770,17770,17770,17770,0
|
|
20240118,184700,648533420,17770,17770,17770,17770,0
|
|
20240118,184600,648533420,17770,17770,17770,17770,0
|
|
20240118,184500,648533420,17770,17770,17770,17770,0
|
|
20240118,184400,648533420,17770,17770,17770,17770,0
|
|
20240118,184300,648533420,17770,17770,17770,17770,0
|
|
20240118,184200,648533420,17770,17770,17770,17770,0
|
|
20240118,184100,648533420,17770,17770,17770,17770,0
|
|
20240118,184000,648533420,17770,17770,17770,17770,0
|
|
20240118,183900,648533420,17770,17770,17770,17770,0
|
|
20240118,183800,648533420,17770,17770,17770,17770,0
|
|
20240118,183700,648533420,17770,17770,17770,17770,0
|
|
20240118,183600,648533420,17770,17770,17770,17770,0
|
|
20240118,183500,648533420,17770,17770,17770,17770,0
|
|
20240118,183400,648533420,17770,17770,17770,17770,0
|
|
20240118,183300,648533420,17770,17770,17770,17770,0
|
|
20240118,183200,648533420,17770,17770,17770,17770,0
|
|
20240118,183100,648533420,17770,17770,17770,17770,0
|
|
20240118,183000,648533420,17770,17770,17770,17770,0
|
|
20240118,182900,648533420,17770,17770,17770,17770,0
|
|
20240118,182800,648533420,17770,17770,17770,17770,0
|
|
20240118,182700,648533420,17770,17770,17770,17770,0
|
|
20240118,182600,648533420,17770,17770,17770,17770,0
|
|
20240118,182500,648533420,17770,17770,17770,17770,0
|
|
20240118,182400,648533420,17770,17770,17770,17770,0
|
|
20240118,182300,648533420,17770,17770,17770,17770,0
|
|
20240118,182200,648533420,17770,17770,17770,17770,0
|
|
20240118,182100,648533420,17770,17770,17770,17770,0
|
|
20240118,182000,648533420,17770,17770,17770,17770,0
|
|
20240118,181900,648533420,17770,17770,17770,17770,1586
|
|
20240118,181800,648533420,17770,17770,17770,17770,0
|
|
20240118,181700,648533420,17770,17770,17770,17770,0
|
|
20240118,181600,648533420,17770,17770,17770,17770,0
|
|
20240118,181500,648533420,17770,17770,17770,17770,0
|
|
20240118,181400,648533420,17770,17770,17770,17770,0
|
|
20240118,181300,648533420,17770,17770,17770,17770,0
|
|
20240118,181200,648533420,17770,17770,17770,17770,0
|
|
20240118,181100,648533420,17770,17770,17770,17770,0
|
|
20240118,181000,648533420,17770,17770,17770,17770,0
|
|
20240118,180900,648533420,17770,17770,17770,17770,0
|
|
20240118,180800,648533420,17770,17770,17770,17770,0
|
|
20240118,180700,648533420,17770,17770,17770,17770,0
|
|
20240118,180600,648533420,17770,17770,17770,17770,0
|
|
20240118,180500,648533420,17770,17770,17770,17770,0
|
|
20240118,180400,648533420,17770,17770,17770,17770,0
|
|
20240118,180300,648533420,17770,17770,17770,17770,0
|
|
20240118,180200,648533420,17770,17770,17770,17770,0
|
|
20240118,180100,648533420,17770,17770,17770,17770,0
|
|
20240118,180000,648533420,17770,17770,17770,17770,0
|
|
20240118,175900,648533420,17770,17770,17770,17770,0
|
|
20240118,175800,648533420,17770,17770,17770,17770,0
|
|
20240118,175700,648533420,17770,17770,17770,17770,0
|
|
20240118,175600,648533420,17770,17770,17770,17770,0
|
|
20240118,175500,648533420,17770,17770,17770,17770,0
|
|
20240118,175400,648533420,17770,17770,17770,17770,0
|
|
20240118,175300,648533420,17770,17770,17770,17770,0
|
|
20240118,175200,648533420,17770,17770,17770,17770,0
|
|
20240118,175100,648533420,17770,17770,17770,17770,0
|
|
20240118,175000,648533420,17770,17770,17770,17770,0
|
|
20240118,174900,648533420,17770,17770,17770,17770,1586
|
|
20240118,174800,648533420,17770,17770,17770,17770,0
|
|
20240118,174700,648533420,17770,17770,17770,17770,0
|
|
20240118,174600,648533420,17770,17770,17770,17770,0
|
|
20240118,174500,648533420,17770,17770,17770,17770,0
|
|
20240118,174400,648533420,17770,17770,17770,17770,0
|
|
20240118,174300,648533420,17770,17770,17770,17770,0
|
|
20240118,174200,648533420,17770,17770,17770,17770,0
|
|
20240118,174100,648533420,17770,17770,17770,17770,0
|
|
20240118,174000,648533420,17770,17770,17770,17770,0
|
|
20240118,173900,648533420,17770,17770,17770,17770,0
|
|
20240118,173800,648533420,17770,17770,17770,17770,0
|
|
20240118,173700,648533420,17770,17770,17770,17770,0
|
|
20240118,173600,648533420,17770,17770,17770,17770,0
|
|
20240118,173500,648533420,17770,17770,17770,17770,0
|
|
20240118,173400,648533420,17770,17770,17770,17770,0
|
|
20240118,173300,648533420,17770,17770,17770,17770,0
|
|
20240118,173200,648533420,17770,17770,17770,17770,0
|
|
20240118,173100,648533420,17770,17770,17770,17770,0
|
|
20240118,173000,648533420,17770,17770,17770,17770,0
|
|
20240118,172900,648533420,17770,17770,17770,17770,0
|
|
20240118,172800,648533420,17770,17770,17770,17770,0
|
|
20240118,172700,648533420,17770,17770,17770,17770,0
|
|
20240118,172600,648533420,17770,17770,17770,17770,0
|
|
20240118,172500,648533420,17770,17770,17770,17770,0
|
|
20240118,172400,648533420,17770,17770,17770,17770,0
|
|
20240118,172300,648533420,17770,17770,17770,17770,0
|
|
20240118,172200,648533420,17770,17770,17770,17770,0
|
|
20240118,172100,648533420,17770,17770,17770,17770,0
|
|
20240118,172000,648533420,17770,17770,17770,17770,0
|
|
20240118,171900,648533420,17770,17770,17770,17770,1586
|
|
20240118,171800,648533420,17770,17770,17770,17770,0
|
|
20240118,171700,648533420,17770,17770,17770,17770,0
|
|
20240118,171600,648533420,17770,17770,17770,17770,0
|
|
20240118,171500,648533420,17770,17770,17770,17770,0
|
|
20240118,171400,648533420,17770,17770,17770,17770,0
|
|
20240118,171300,648533420,17770,17770,17770,17770,0
|
|
20240118,171200,648533420,17770,17770,17770,17770,0
|
|
20240118,171100,648533420,17770,17770,17770,17770,0
|
|
20240118,171000,648533420,17770,17770,17770,17770,0
|
|
20240118,170900,648533420,17770,17770,17770,17770,0
|
|
20240118,170800,648533420,17770,17770,17770,17770,0
|
|
20240118,170700,648533420,17770,17770,17770,17770,0
|
|
20240118,170600,648533420,17770,17770,17770,17770,0
|
|
20240118,170500,648533420,17770,17770,17770,17770,0
|
|
20240118,170400,648533420,17770,17770,17770,17770,0
|
|
20240118,170300,648533420,17770,17770,17770,17770,0
|
|
20240118,170200,648533420,17770,17770,17770,17770,0
|
|
20240118,170100,648533420,17770,17770,17770,17770,0
|
|
20240118,170000,648533420,17770,17770,17770,17770,0
|
|
20240118,165900,648533420,17770,17770,17770,17770,0
|
|
20240118,165800,648533420,17770,17770,17770,17770,0
|
|
20240118,165700,648533420,17770,17770,17770,17770,0
|
|
20240118,165600,648533420,17770,17770,17770,17770,0
|
|
20240118,165500,648533420,17770,17770,17770,17770,0
|
|
20240118,165400,648533420,17770,17770,17770,17770,0
|
|
20240118,165300,648533420,17770,17770,17770,17770,0
|
|
20240118,165200,648533420,17770,17770,17770,17770,0
|
|
20240118,165100,648533420,17770,17770,17770,17770,0
|
|
20240118,165000,648533420,17770,17770,17770,17770,0
|
|
20240118,164900,648533420,17770,17770,17770,17770,1586
|
|
20240118,164800,648533420,17770,17770,17770,17770,0
|
|
20240118,164700,648533420,17770,17770,17770,17770,0
|
|
20240118,164600,648533420,17770,17770,17770,17770,0
|
|
20240118,164500,648533420,17770,17770,17770,17770,0
|
|
20240118,164400,648533420,17770,17770,17770,17770,0
|
|
20240118,164300,648533420,17770,17770,17770,17770,0
|
|
20240118,164200,648533420,17770,17770,17770,17770,0
|
|
20240118,164100,648533420,17770,17770,17770,17770,0
|
|
20240118,164000,648533420,17770,17770,17770,17770,0
|
|
20240118,163900,648533420,17770,17770,17770,17770,0
|
|
20240118,163800,648533420,17770,17770,17770,17770,0
|
|
20240118,163700,648533420,17770,17770,17770,17770,0
|
|
20240118,163600,648533420,17770,17770,17770,17770,0
|
|
20240118,163500,648533420,17770,17770,17770,17770,0
|
|
20240118,163400,648533420,17770,17770,17770,17770,0
|
|
20240118,163300,648533420,17770,17770,17770,17770,0
|
|
20240118,163200,648533420,17770,17770,17770,17770,0
|
|
20240118,163100,648533420,17770,17770,17770,17770,0
|
|
20240118,163000,648533420,17770,17770,17770,17770,0
|
|
20240118,162900,648533420,17770,17770,17770,17770,0
|
|
20240118,162800,648533420,17770,17770,17770,17770,0
|
|
20240118,162700,648533420,17770,17770,17770,17770,0
|
|
20240118,162600,648533420,17770,17770,17770,17770,0
|
|
20240118,162500,648533420,17770,17770,17770,17770,0
|
|
20240118,162400,648533420,17770,17770,17770,17770,0
|
|
20240118,162300,648533420,17770,17770,17770,17770,0
|
|
20240118,162200,648533420,17770,17770,17770,17770,0
|
|
20240118,162100,648533420,17770,17770,17770,17770,0
|
|
20240118,162000,648533420,17770,17770,17770,17770,0
|
|
20240118,161900,648533420,17770,17770,17770,17770,1586
|
|
20240118,161800,648533420,17770,17770,17770,17770,0
|
|
20240118,161700,648533420,17770,17770,17770,17770,0
|
|
20240118,161600,648533420,17770,17770,17770,17770,0
|
|
20240118,161500,648533420,17770,17770,17770,17770,0
|
|
20240118,161400,648533420,17770,17770,17770,17770,0
|
|
20240118,161300,648533420,17770,17770,17770,17770,0
|
|
20240118,161200,648533420,17770,17770,17770,17770,0
|
|
20240118,161100,648533420,17770,17770,17770,17770,0
|
|
20240118,161000,648533420,17770,17770,17770,17770,0
|
|
20240118,160900,648533420,17770,17770,17770,17770,0
|
|
20240118,160800,648533420,17770,17770,17770,17770,0
|
|
20240118,160700,648533420,17770,17770,17770,17770,0
|
|
20240118,160600,648533420,17770,17770,17770,17770,0
|
|
20240118,160500,648533420,17770,17770,17770,17770,0
|
|
20240118,160400,648533420,17770,17770,17770,17770,0
|
|
20240118,160300,648533420,17770,17770,17770,17770,0
|
|
20240118,160200,648533420,17770,17770,17770,17770,0
|
|
20240118,160100,648533420,17770,17770,17770,17770,0
|
|
20240118,160000,648533420,17770,17770,17770,17770,0
|
|
20240118,155900,648533420,17770,17770,17770,17770,0
|
|
20240118,155800,648533420,17770,17770,17770,17770,0
|
|
20240118,155700,648533420,17770,17770,17770,17770,0
|
|
20240118,155600,648533420,17770,17770,17770,17770,0
|
|
20240118,155500,648533420,17770,17770,17770,17770,0
|
|
20240118,155400,648533420,17770,17770,17770,17770,0
|
|
20240118,155300,648533420,17770,17770,17770,17770,0
|
|
20240118,155200,648533420,17770,17770,17770,17770,0
|
|
20240118,155100,648533420,17770,17770,17770,17770,0
|
|
20240118,155000,648533420,17770,17770,17770,17770,0
|
|
20240118,154900,648533420,17770,17770,17770,17770,1586
|
|
20240118,154800,648533420,17770,17770,17770,17770,0
|
|
20240118,154700,648533420,17770,17770,17770,17770,0
|
|
20240118,154600,648533420,17770,17770,17770,17770,0
|
|
20240118,154500,648533420,17770,17770,17770,17770,0
|
|
20240118,154400,648533420,17770,17770,17770,17770,0
|
|
20240118,154300,648533420,17770,17770,17770,17770,0
|
|
20240118,154200,648533420,17770,17770,17770,17770,0
|
|
20240118,154100,648533420,17770,17770,17770,17770,0
|
|
20240118,154000,648533420,17770,17770,17770,17770,0
|
|
20240118,153900,648533420,17770,17770,17770,17770,0
|
|
20240118,153800,648533420,17770,17770,17770,17770,0
|
|
20240118,153700,648533420,17770,17770,17770,17770,0
|
|
20240118,153600,648533420,17770,17770,17770,17770,0
|
|
20240118,153500,648533420,17770,17770,17770,17770,0
|
|
20240118,153400,648533420,17770,17770,17770,17770,0
|
|
20240118,153300,648533420,17770,17770,17770,17770,0
|
|
20240118,153200,648533420,17770,17770,17770,17770,0
|
|
20240118,153100,648533420,17770,17770,17770,17770,0
|
|
20240118,153000,648533420,17770,17770,17770,17770,1586
|
|
20240118,152900,620350200,17770,17770,17770,17770,0
|
|
20240118,152800,620350200,17770,17770,17770,17770,0
|
|
20240118,152700,620350200,17770,17770,17770,17770,0
|
|
20240118,152600,620350200,17770,17770,17770,17770,0
|
|
20240118,152500,620350200,17770,17770,17770,17770,0
|
|
20240118,152400,620350200,17770,17770,17770,17770,0
|
|
20240118,152300,620350200,17770,17770,17770,17770,0
|
|
20240118,152200,620350200,17770,17770,17770,17770,0
|
|
20240118,152100,620350200,17770,17770,17770,17770,0
|
|
20240118,152000,620350200,17770,17770,17770,17770,0
|
|
20240118,151900,620350200,17770,17770,17800,17760,250
|
|
20240118,151800,615907920,17800,17770,17800,17770,76
|
|
20240118,151700,614557220,17770,17800,17800,17770,29
|
|
20240118,151600,614041860,17770,17770,17770,17770,23
|
|
20240118,151500,613633150,17770,17770,17770,17770,19
|
|
20240118,151400,613295520,17800,17800,17800,17800,1
|
|
20240118,151300,613277720,17770,17760,17770,17760,78
|
|
20240118,151200,611891920,17760,17770,17770,17760,34
|
|
20240118,151100,611287920,17770,17770,17770,17770,100
|
|
20240118,151000,609510920,17760,17760,17760,17760,22
|
|
20240118,150900,609120200,17770,17790,17790,17770,13
|
|
20240118,150800,608889110,17790,17800,17800,17790,9
|
|
20240118,150700,608728970,17800,17790,17800,17760,16
|
|
20240118,150600,608444500,17810,17810,17810,17810,0
|
|
20240118,150500,608444500,17810,17810,17810,17810,10
|
|
20240118,150400,608266400,17810,17810,17810,17810,4
|
|
20240118,150300,608195160,17810,17810,17810,17810,0
|
|
20240118,150200,608195160,17810,17800,17810,17800,40
|
|
20240118,150100,607483110,17800,17800,17800,17750,62
|
|
20240118,150000,606380510,17750,17770,17770,17750,115
|
|
20240118,145900,604339220,17800,17780,17800,17760,40
|
|
20240118,145800,603628420,17780,17790,17790,17780,4
|
|
20240118,145700,603557280,17790,17790,17790,17790,9
|
|
20240118,145600,603397170,17790,17790,17790,17790,21
|
|
20240118,145500,603023580,17790,17800,17800,17790,13
|
|
20240118,145400,602792230,17790,17790,17790,17790,26
|
|
20240118,145300,602329690,17790,17790,17790,17790,9
|
|
20240118,145200,602169580,17780,17770,17780,17770,54
|
|
20240118,145100,601209500,17750,17750,17750,17750,3
|
|
20240118,145000,601156250,17750,17760,17760,17750,1365
|
|
20240118,144900,576923370,17770,17790,17790,17770,192
|
|
20240118,144800,573510850,17780,17800,17800,17780,152
|
|
20240118,144700,570808170,17790,17790,17790,17790,0
|
|
20240118,144600,570808170,17790,17790,17790,17790,15
|
|
20240118,144500,570541320,17800,17800,17800,17800,18
|
|
20240118,144400,570220920,17800,17790,17800,17790,13
|
|
20240118,144300,569989640,17790,17800,17800,17790,38
|
|
20240118,144200,569313570,17800,17800,17800,17780,18
|
|
20240118,144100,568993250,17810,17810,17810,17810,8
|
|
20240118,144000,568850770,17800,17820,17820,17800,22
|
|
20240118,143900,568459030,17820,17820,17820,17820,23
|
|
20240118,143800,568049170,17820,17830,17830,17820,408
|
|
20240118,143700,560778510,17830,17820,17830,17820,485
|
|
20240118,143600,552135600,17810,17800,17810,17800,62
|
|
20240118,143500,551031960,17800,17820,17820,17800,25
|
|
20240118,143400,550586880,17820,17830,17830,17820,245
|
|
20240118,143300,546220900,17820,17820,17820,17820,28
|
|
20240118,143200,545721940,17820,17830,17830,17820,300
|
|
20240118,143100,540375860,17820,17820,17820,17820,28
|
|
20240118,143000,539876900,17820,17830,17830,17820,9
|
|
20240118,142900,539716440,17820,17820,17820,17820,0
|
|
20240118,142800,539716440,17820,17820,17820,17820,8
|
|
20240118,142700,539573880,17830,17820,17830,17820,25
|
|
20240118,142600,539128290,17820,17820,17820,17820,4
|
|
20240118,142500,539057010,17820,17830,17830,17820,19
|
|
20240118,142400,538718350,17840,17830,17840,17830,71
|
|
20240118,142300,537451920,17830,17840,17840,17830,19
|
|
20240118,142200,537113070,17830,17840,17860,17830,25
|
|
20240118,142100,536666950,17820,17820,17820,17820,0
|
|
20240118,142000,536666950,17820,17820,17820,17820,22
|
|
20240118,141900,536274910,17820,17820,17820,17820,4
|
|
20240118,141800,536203630,17830,17820,17830,17820,12
|
|
20240118,141700,535989710,17820,17820,17830,17820,21
|
|
20240118,141600,535615340,17820,17820,17830,17820,21
|
|
20240118,141500,535241040,17820,17820,17830,17820,18
|
|
20240118,141400,534920270,17820,17830,17830,17820,10
|
|
20240118,141300,534741990,17820,17820,17820,17820,6
|
|
20240118,141200,534635070,17820,17810,17820,17810,105
|
|
20240118,141100,532764060,17800,17800,17800,17800,2
|
|
20240118,141000,532728460,17800,17780,17800,17780,72
|
|
20240118,140900,531446900,17790,17770,17790,17770,89
|
|
20240118,140800,529863790,17790,17780,17790,17780,202
|
|
20240118,140700,526270780,17770,17760,17770,17760,4
|
|
20240118,140600,526199720,17760,17770,17770,17760,22
|
|
20240118,140500,525808970,17780,17770,17780,17770,21
|
|
20240118,140400,525435700,17770,17770,17770,17770,28
|
|
20240118,140300,524938140,17770,17770,17780,17770,18
|
|
20240118,140200,524618190,17770,17760,17770,17760,87
|
|
20240118,140100,523072850,17770,17760,17780,17760,12
|
|
20240118,140000,522859550,17760,17790,17790,17750,1054
|
|
20240118,135900,504138850,17790,17800,17800,17790,10
|
|
20240118,135800,503960870,17790,17790,17790,17790,202
|
|
20240118,135700,500367290,17790,17810,17810,17790,200
|
|
20240118,135600,496807070,17810,17810,17810,17810,2
|
|
20240118,135500,496771450,17810,17810,17810,17800,13
|
|
20240118,135400,496540000,17810,17800,17810,17800,515
|
|
20240118,135300,487372930,17800,17810,17810,17800,381
|
|
20240118,135200,480588520,17820,17810,17820,17810,30
|
|
20240118,135100,480054140,17810,17810,17810,17810,187
|
|
20240118,135000,476723670,17820,17830,17830,17820,18
|
|
20240118,134900,476402830,17830,17840,17840,17830,17
|
|
20240118,134800,476099710,17830,17840,17840,17830,11
|
|
20240118,134700,475903490,17820,17820,17820,17820,0
|
|
20240118,134600,475903490,17820,17820,17820,17820,8
|
|
20240118,134500,475760930,17810,17820,17820,17810,8
|
|
20240118,134400,475618390,17820,17820,17820,17810,90
|
|
20240118,134300,474014610,17810,17810,17810,17810,10
|
|
20240118,134200,473836510,17810,17810,17810,17810,24
|
|
20240118,134100,473409070,17820,17810,17820,17810,22
|
|
20240118,134000,473017120,17810,17820,17820,17810,417
|
|
20240118,133900,465589820,17820,17820,17830,17820,22
|
|
20240118,133800,465197690,17810,17840,17840,17810,871
|
|
20240118,133700,449670620,17850,17860,17860,17850,50
|
|
20240118,133600,448778040,17860,17860,17860,17850,335
|
|
20240118,133500,442797390,17860,17870,17870,17860,13
|
|
20240118,133400,442565120,17860,17860,17860,17860,120
|
|
20240118,133300,440421920,17860,17870,17870,17860,10
|
|
20240118,133200,440243240,17860,17860,17860,17860,2
|
|
20240118,133100,440207520,17860,17870,17870,17860,419
|
|
20240118,133000,432720090,17860,17870,17870,17860,236
|
|
20240118,132900,428502870,17870,17880,17880,17870,23
|
|
20240118,132800,428091830,17880,17870,17880,17870,20
|
|
20240118,132700,427734350,17870,17870,17870,17870,2
|
|
20240118,132600,427698610,17860,17870,17890,17860,410
|
|
20240118,132500,420365910,17860,17860,17860,17850,67
|
|
20240118,132400,419169330,17860,17850,17860,17850,14
|
|
20240118,132300,418919410,17870,17850,17870,17850,2
|
|
20240118,132200,418883690,17850,17860,17860,17850,19
|
|
20240118,132100,418544450,17850,17850,17850,17850,14
|
|
20240118,132000,418294550,17850,17850,17860,17850,26
|
|
20240118,131900,417830370,17850,17850,17850,17850,3
|
|
20240118,131800,417776820,17850,17850,17870,17850,281
|
|
20240118,131700,412760380,17850,17850,17850,17840,32
|
|
20240118,131600,412189200,17850,17850,17850,17850,0
|
|
20240118,131500,412189200,17850,17850,17850,17850,0
|
|
20240118,131400,412189200,17850,17840,17850,17840,42
|
|
20240118,131300,411439720,17850,17860,17860,17850,47
|
|
20240118,131200,410600580,17860,17860,17860,17860,10
|
|
20240118,131100,410421980,17870,17860,17870,17860,30
|
|
20240118,131000,409885900,17870,17860,17870,17860,35
|
|
20240118,130900,409260790,17870,17860,17870,17860,14
|
|
20240118,130800,409010740,17850,17850,17850,17850,2
|
|
20240118,130700,408975040,17850,17860,17860,17850,11
|
|
20240118,130600,408778620,17860,17860,17860,17860,182
|
|
20240118,130500,405528100,17860,17850,17860,17850,66
|
|
20240118,130400,404349910,17840,17840,17840,17840,0
|
|
20240118,130300,404349910,17840,17840,17840,17840,20
|
|
20240118,130200,403993110,17840,17830,17840,17830,69
|
|
20240118,130100,402762380,17840,17850,17850,17840,242
|
|
20240118,130000,398443820,17860,17860,17870,17860,39
|
|
20240118,125900,397747270,17860,17860,17860,17860,31
|
|
20240118,125800,397193610,17870,17860,17870,17860,11
|
|
20240118,125700,396997060,17870,17870,17870,17870,24
|
|
20240118,125600,396568180,17870,17860,17870,17860,11
|
|
20240118,125500,396371680,17870,17870,17870,17870,6
|
|
20240118,125400,396264460,17870,17870,17870,17870,2
|
|
20240118,125300,396228720,17860,17860,17860,17850,38
|
|
20240118,125200,395550060,17850,17850,17860,17850,55
|
|
20240118,125100,394567930,17850,17870,17880,17850,1169
|
|
20240118,125000,373693760,17870,17870,17870,17870,2
|
|
20240118,124900,373658020,17870,17880,17880,17870,37
|
|
20240118,124800,372996680,17880,17880,17880,17880,2
|
|
20240118,124700,372960920,17880,17880,17880,17880,21
|
|
20240118,124600,372585440,17880,17880,17880,17880,3
|
|
20240118,124500,372531800,17880,17880,17880,17880,11
|
|
20240118,124400,372335120,17880,17880,17880,17880,24
|
|
20240118,124300,371906000,17880,17880,17880,17880,189
|
|
20240118,124200,368526680,17890,17890,17890,17880,26
|
|
20240118,124100,368061740,17880,17880,17880,17880,8
|
|
20240118,124000,367918700,17880,17880,17880,17880,5
|
|
20240118,123900,367829300,17880,17880,17880,17880,3
|
|
20240118,123800,367775660,17890,17870,17890,17870,46
|
|
20240118,123700,366953250,17880,17880,17880,17880,0
|
|
20240118,123600,366953250,17880,17880,17880,17880,19
|
|
20240118,123500,366613530,17880,17880,17880,17880,20
|
|
20240118,123400,366255930,17870,17870,17870,17870,9
|
|
20240118,123300,366095100,17870,17870,17870,17870,2
|
|
20240118,123200,366059360,17860,17870,17870,17850,427
|
|
20240118,123100,358433050,17870,17870,17880,17870,330
|
|
20240118,123000,352535890,17870,17880,17880,17870,18
|
|
20240118,122900,352214220,17880,17880,17880,17880,812
|
|
20240118,122800,337695660,17880,17880,17880,17880,11
|
|
20240118,122700,337498980,17890,17880,17890,17880,9
|
|
20240118,122600,337338050,17900,17880,17900,17880,176
|
|
20240118,122500,334187700,17880,17880,17880,17880,33
|
|
20240118,122400,333597660,17890,17880,17890,17880,9
|
|
20240118,122300,333436730,17890,17890,17890,17890,152
|
|
20240118,122200,330717450,17890,17890,17890,17890,10
|
|
20240118,122100,330538550,17890,17890,17890,17890,32
|
|
20240118,122000,329966070,17890,17890,17890,17890,2
|
|
20240118,121900,329930290,17890,17890,17890,17890,29
|
|
20240118,121800,329411480,17890,17890,17890,17890,10
|
|
20240118,121700,329232580,17890,17890,17890,17890,9
|
|
20240118,121600,329071570,17890,17890,17890,17890,30
|
|
20240118,121500,328534870,17890,17890,17890,17890,9
|
|
20240118,121400,328373860,17890,17890,17890,17890,9
|
|
20240118,121300,328212850,17890,17890,17890,17890,9
|
|
20240118,121200,328051840,17890,17890,17890,17890,11
|
|
20240118,121100,327855050,17890,17890,17890,17890,2
|
|
20240118,121000,327819270,17900,17890,17900,17890,34
|
|
20240118,120900,327210690,17890,17890,17900,17890,70
|
|
20240118,120800,325958050,17900,17890,17900,17880,19
|
|
20240118,120700,325618140,17890,17890,17890,17890,20
|
|
20240118,120600,325260340,17890,17880,17890,17880,19
|
|
20240118,120500,324920450,17880,17880,17880,17880,30
|
|
20240118,120400,324384050,17890,17880,17890,17880,7
|
|
20240118,120300,324258840,17880,17880,17880,17880,2
|
|
20240118,120200,324223080,17880,17880,17880,17880,2
|
|
20240118,120100,324187320,17890,17890,17890,17890,14
|
|
20240118,120000,323936860,17890,17900,17900,17890,33
|
|
20240118,115900,323346460,17890,17880,17890,17880,61
|
|
20240118,115800,322255270,17880,17890,17890,17880,24
|
|
20240118,115700,321825920,17890,17890,17890,17890,120
|
|
20240118,115600,319679120,17890,17890,17890,17890,513
|
|
20240118,115500,310501550,17890,17890,17900,17890,34
|
|
20240118,115400,309893180,17890,17890,17890,17890,10
|
|
20240118,115300,309714280,17890,17900,17900,17890,66
|
|
20240118,115200,308532890,17900,17900,17900,17900,569
|
|
20240118,115100,298347790,17900,17900,17900,17900,21
|
|
20240118,115000,297971890,17900,17900,17900,17900,108
|
|
20240118,114900,296038690,17900,17900,17900,17900,21
|
|
20240118,114800,295662790,17900,17900,17900,17900,8
|
|
20240118,114700,295519590,17900,17900,17900,17900,30
|
|
20240118,114600,294982590,17900,17900,17900,17900,8
|
|
20240118,114500,294839390,17900,17900,17920,17900,40
|
|
20240118,114400,294123010,17900,17900,17900,17900,248
|
|
20240118,114300,289683810,17900,17900,17900,17900,31
|
|
20240118,114200,289128910,17900,17900,17900,17900,9
|
|
20240118,114100,288967810,17900,17900,17900,17900,36
|
|
20240118,114000,288323410,17900,17900,17900,17900,17
|
|
20240118,113900,288019110,17900,17900,17900,17900,21
|
|
20240118,113800,287643210,17910,17910,17910,17900,13
|
|
20240118,113700,287410450,17910,17910,17910,17910,59
|
|
20240118,113600,286353760,17910,17910,17910,17910,39
|
|
20240118,113500,285655270,17910,17900,17910,17900,14
|
|
20240118,113400,285404660,17900,17900,17900,17900,37
|
|
20240118,113300,284742360,17900,17900,17900,17900,9
|
|
20240118,113200,284581260,17900,17900,17910,17900,37
|
|
20240118,113100,283918950,17900,17900,17900,17900,9
|
|
20240118,113000,283757850,17900,17900,17900,17900,29
|
|
20240118,112900,283238750,17910,17900,17910,17900,36
|
|
20240118,112800,282594210,17900,17900,17920,17900,45
|
|
20240118,112700,281788450,17900,17900,17900,17900,461
|
|
20240118,112600,273536550,17900,17900,17900,17900,9
|
|
20240118,112500,273375450,17900,17900,17900,17900,36
|
|
20240118,112400,272731050,17900,17910,17910,17900,13
|
|
20240118,112300,272498340,17910,17900,17910,17900,13
|
|
20240118,112200,272265620,17910,17900,17910,17900,16
|
|
20240118,112100,271979200,17900,17900,17900,17900,17
|
|
20240118,112000,271674900,17900,17890,17900,17890,62
|
|
20240118,111900,270565180,17890,17890,17900,17890,25
|
|
20240118,111800,270117830,17890,17880,17890,17880,24
|
|
20240118,111700,269688540,17880,17920,17920,17880,1437
|
|
20240118,111600,243973770,17920,17930,17930,17920,688
|
|
20240118,111500,231644630,17930,17920,17930,17920,19
|
|
20240118,111400,231304030,17920,17930,17930,17920,12
|
|
20240118,111300,231088920,17930,17920,17930,17920,76
|
|
20240118,111200,229726830,17920,17940,17940,17920,44
|
|
20240118,111100,228937790,17940,17930,17940,17930,37
|
|
20240118,111000,228274120,17930,17930,17930,17930,21
|
|
20240118,110900,227897590,17930,17930,17930,17930,12
|
|
20240118,110800,227682430,17930,17930,17940,17930,24
|
|
20240118,110700,227251990,17930,17920,17930,17920,99
|
|
20240118,110600,225477080,17920,17920,17920,17920,12
|
|
20240118,110500,225262040,17920,17930,17930,17920,36
|
|
20240118,110400,224616770,17930,17930,17930,17930,100
|
|
20240118,110300,222823770,17920,17930,17930,17920,87
|
|
20240118,110200,221264200,17930,17930,17930,17920,75
|
|
20240118,110100,219919470,17930,17930,17930,17930,413
|
|
20240118,110000,212514380,17930,17940,17940,17930,23
|
|
20240118,105900,212101780,17930,17940,17940,17930,73
|
|
20240118,105800,210792250,17940,17950,17950,17940,158
|
|
20240118,105700,207956480,17940,17950,17950,17940,52
|
|
20240118,105600,207023100,17940,17940,17950,17940,22
|
|
20240118,105500,206628370,17940,17950,17950,17940,260
|
|
20240118,105400,201963480,17950,17950,17960,17940,342
|
|
20240118,105300,195826260,17950,17950,17950,17940,91
|
|
20240118,105200,194192830,17940,17950,17950,17940,263
|
|
20240118,105100,189474340,17950,17950,17950,17950,58
|
|
20240118,105000,188433240,17950,17950,17950,17950,2
|
|
20240118,104900,188397340,17950,17950,17950,17950,11
|
|
20240118,104800,188199890,17960,17950,17970,17950,17
|
|
20240118,104700,187894540,17950,17970,17970,17950,1121
|
|
20240118,104600,167767740,17980,17980,17980,17970,191
|
|
20240118,104500,164333580,17980,18010,18010,17980,1239
|
|
20240118,104400,142036010,18010,18010,18010,18010,64
|
|
20240118,104300,140883370,18010,18020,18020,18010,141
|
|
20240118,104200,138342760,18020,18020,18020,18020,119
|
|
20240118,104100,136198380,18020,18020,18020,18020,73
|
|
20240118,104000,134882920,18020,18020,18020,18020,2
|
|
20240118,103900,134846880,18020,18020,18020,18020,61
|
|
20240118,103800,133747660,18020,18010,18020,18010,42
|
|
20240118,103700,132990900,18010,18010,18020,18010,64
|
|
20240118,103600,131838230,18010,18010,18010,18010,2
|
|
20240118,103500,131802210,18010,18010,18010,18010,2
|
|
20240118,103400,131766190,18020,18020,18020,18020,81
|
|
20240118,103300,130306570,18010,18020,18020,18010,4
|
|
20240118,103200,130234510,18010,18010,18010,18010,52
|
|
20240118,103100,129297990,18010,18010,18010,18010,62
|
|
20240118,103000,128181370,18000,18000,18000,18000,10
|
|
20240118,102900,128001370,18000,18010,18010,18000,129
|
|
20240118,102800,125678870,18000,18000,18000,18000,2
|
|
20240118,102700,125642870,18000,18000,18000,18000,80
|
|
20240118,102600,124202870,18010,18010,18010,18010,0
|
|
20240118,102500,124202870,18010,18010,18010,18010,0
|
|
20240118,102400,124202870,18010,18010,18010,18010,10
|
|
20240118,102300,124022770,18000,18000,18000,18000,8
|
|
20240118,102200,123878770,18000,18000,18000,18000,101
|
|
20240118,102100,122060770,18010,18010,18010,18010,3
|
|
20240118,102000,122006740,18010,18020,18020,18010,190
|
|
20240118,101900,118584540,18020,18020,18020,18020,9
|
|
20240118,101800,118422360,18020,18020,18020,18020,100
|
|
20240118,101700,116620360,18020,18030,18030,18020,22
|
|
20240118,101600,116223910,18020,18020,18020,18020,11
|
|
20240118,101500,116025690,18030,18030,18030,18030,0
|
|
20240118,101400,116025690,18030,18030,18030,18030,0
|
|
20240118,101300,116025690,18030,18020,18030,18020,10
|
|
20240118,101200,115845460,18030,18010,18030,18010,7
|
|
20240118,101100,115719370,18030,18030,18030,18010,401
|
|
20240118,101000,108491520,18040,18030,18040,18030,24
|
|
20240118,100900,108058750,18040,18030,18040,18030,9
|
|
20240118,100800,107896470,18030,18040,18040,18030,230
|
|
20240118,100700,103749270,18040,18030,18040,18030,208
|
|
20240118,100600,99997030,18010,18020,18020,18010,50
|
|
20240118,100500,99096280,18010,18010,18010,18010,0
|
|
20240118,100400,99096280,18010,18010,18010,18010,0
|
|
20240118,100300,99096280,18010,18010,18010,18010,100
|
|
20240118,100200,97295280,18010,18010,18010,18010,0
|
|
20240118,100100,97295280,18010,18010,18010,18010,51
|
|
20240118,100000,96376770,18050,18020,18050,18020,107
|
|
20240118,095900,94445600,18030,18020,18030,18020,249
|
|
20240118,095800,89956620,18020,18020,18020,18020,810
|
|
20240118,095700,75360420,18020,18020,18020,18020,200
|
|
20240118,095600,71756420,18050,18050,18050,18050,0
|
|
20240118,095500,71756420,18050,18050,18050,18050,0
|
|
20240118,095400,71756420,18050,18050,18050,18050,0
|
|
20240118,095300,71756420,18050,18050,18050,18050,10
|
|
20240118,095200,71575920,18010,18010,18010,18010,0
|
|
20240118,095100,71575920,18010,18010,18010,18010,59
|
|
20240118,095000,70513330,18020,18000,18020,18000,150
|
|
20240118,094900,67812160,18000,18000,18000,18000,50
|
|
20240118,094800,66912160,17990,17990,17990,17990,0
|
|
20240118,094700,66912160,17990,17990,17990,17990,6
|
|
20240118,094600,66804220,18000,18000,18000,18000,11
|
|
20240118,094500,66606220,18010,18010,18010,18010,2
|
|
20240118,094400,66570200,17990,17990,17990,17990,50
|
|
20240118,094300,65670700,17990,17990,17990,17990,42
|
|
20240118,094200,64915120,17990,17990,17990,17990,8
|
|
20240118,094100,64771200,17990,17990,17990,17990,2
|
|
20240118,094000,64735220,17980,17980,17980,17980,14
|
|
20240118,093900,64483500,17980,17990,17990,17980,223
|
|
20240118,093800,60471810,17990,17990,17990,17990,100
|
|
20240118,093700,58672810,17990,17990,17990,17990,65
|
|
20240118,093600,57503460,18020,18020,18020,18020,0
|
|
20240118,093500,57503460,18020,17990,18020,17990,94
|
|
20240118,093400,55811080,17990,17990,17990,17990,0
|
|
20240118,093300,55811080,17990,17990,17990,17990,1
|
|
20240118,093200,55793090,17990,17990,17990,17990,106
|
|
20240118,093100,53886150,17990,17990,17990,17980,644
|
|
20240118,093000,42305590,18000,17990,18000,17990,64
|
|
20240118,092900,41154090,17990,18000,18000,17990,13
|
|
20240118,092800,40920170,18000,18000,18000,18000,38
|
|
20240118,092700,40236170,17990,18000,18000,17990,200
|
|
20240118,092600,36636670,17990,17990,17990,17990,0
|
|
20240118,092500,36636670,17990,17990,17990,17990,97
|
|
20240118,092400,34891640,17990,17990,17990,17990,0
|
|
20240118,092300,34891640,17990,17990,17990,17990,59
|
|
20240118,092200,33830230,17990,17990,17990,17990,1
|
|
20240118,092100,33812240,17980,17990,17990,17980,508
|
|
20240118,092000,24673410,18050,18050,18050,17990,104
|
|
20240118,091900,22801900,18000,18050,18050,18000,353
|
|
20240118,091800,16445250,18050,18050,18050,18050,75
|
|
20240118,091700,15091500,18050,18040,18050,18040,62
|
|
20240118,091600,13972420,18090,18090,18090,18090,30
|
|
20240118,091500,13429720,18100,18100,18100,18100,0
|
|
20240118,091400,13429720,18100,18100,18100,18100,1
|
|
20240118,091300,13411620,17970,18020,18020,17970,251
|
|
20240118,091200,8899970,18020,17980,18020,17970,160
|
|
20240118,091100,6017250,17970,17970,17970,17970,14
|
|
20240118,091000,5765670,17970,17980,17980,17970,104
|
|
20240118,090900,3895820,17970,17970,17970,17970,0
|
|
20240118,090800,3895820,17970,17970,17970,17970,0
|
|
20240118,090700,3895820,17970,17970,17970,17970,14
|
|
20240118,090600,3644240,17970,17970,17970,17970,0
|
|
20240118,090500,3644240,17970,17970,17970,17970,10
|
|
20240118,090400,3464540,17980,17980,17980,17980,0
|
|
20240118,090300,3464540,17980,17980,17980,17980,1
|
|
20240118,090200,3446560,18110,18110,18110,18110,0
|
|
20240118,090100,3446560,18110,17950,18110,17950,2
|
|
20240118,090000,3410500,17950,17950,17950,17950,190
|