579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183600,399528140,14180,14180,14180,14180,129
|
|
20240111,183500,399528140,14180,14180,14180,14180,0
|
|
20240111,183400,399528140,14180,14180,14180,14180,0
|
|
20240111,183300,399528140,14180,14180,14180,14180,0
|
|
20240111,183200,399528140,14180,14180,14180,14180,0
|
|
20240111,183100,399528140,14180,14180,14180,14180,0
|
|
20240111,183000,399528140,14180,14180,14180,14180,0
|
|
20240111,182900,399528140,14180,14180,14180,14180,0
|
|
20240111,182800,399528140,14180,14180,14180,14180,0
|
|
20240111,182700,399528140,14180,14180,14180,14180,0
|
|
20240111,182600,399528140,14180,14180,14180,14180,0
|
|
20240111,182500,399528140,14180,14180,14180,14180,0
|
|
20240111,182400,399528140,14180,14180,14180,14180,0
|
|
20240111,182300,399528140,14180,14180,14180,14180,0
|
|
20240111,182200,399528140,14180,14180,14180,14180,0
|
|
20240111,182100,399528140,14180,14180,14180,14180,0
|
|
20240111,182000,399528140,14180,14180,14180,14180,0
|
|
20240111,181900,399528140,14180,14180,14180,14180,0
|
|
20240111,181800,399528140,14180,14180,14180,14180,0
|
|
20240111,181700,399528140,14180,14180,14180,14180,0
|
|
20240111,181600,399528140,14180,14180,14180,14180,0
|
|
20240111,181500,399528140,14180,14180,14180,14180,0
|
|
20240111,181400,399528140,14180,14180,14180,14180,0
|
|
20240111,181300,399528140,14180,14180,14180,14180,0
|
|
20240111,181200,399528140,14180,14180,14180,14180,0
|
|
20240111,181100,399528140,14180,14180,14180,14180,0
|
|
20240111,181000,399528140,14180,14180,14180,14180,0
|
|
20240111,180900,399528140,14180,14180,14180,14180,0
|
|
20240111,180800,399528140,14180,14180,14180,14180,0
|
|
20240111,180700,399528140,14180,14180,14180,14180,0
|
|
20240111,180600,399528140,14180,14180,14180,14180,129
|
|
20240111,180500,399528140,14180,14180,14180,14180,0
|
|
20240111,180400,399528140,14180,14180,14180,14180,0
|
|
20240111,180300,399528140,14180,14180,14180,14180,0
|
|
20240111,180200,399528140,14180,14180,14180,14180,0
|
|
20240111,180100,399528140,14180,14180,14180,14180,0
|
|
20240111,180000,399528140,14180,14180,14180,14180,0
|
|
20240111,175900,399528140,14180,14180,14180,14180,0
|
|
20240111,175800,399528140,14180,14180,14180,14180,0
|
|
20240111,175700,399528140,14180,14180,14180,14180,0
|
|
20240111,175600,399528140,14180,14180,14180,14180,0
|
|
20240111,175500,399528140,14180,14180,14180,14180,0
|
|
20240111,175400,399528140,14180,14180,14180,14180,0
|
|
20240111,175300,399528140,14180,14180,14180,14180,0
|
|
20240111,175200,399528140,14180,14180,14180,14180,0
|
|
20240111,175100,399528140,14180,14180,14180,14180,0
|
|
20240111,175000,399528140,14180,14180,14180,14180,0
|
|
20240111,174900,399528140,14180,14180,14180,14180,0
|
|
20240111,174800,399528140,14180,14180,14180,14180,0
|
|
20240111,174700,399528140,14180,14180,14180,14180,0
|
|
20240111,174600,399528140,14180,14180,14180,14180,0
|
|
20240111,174500,399528140,14180,14180,14180,14180,0
|
|
20240111,174400,399528140,14180,14180,14180,14180,0
|
|
20240111,174300,399528140,14180,14180,14180,14180,0
|
|
20240111,174200,399528140,14180,14180,14180,14180,0
|
|
20240111,174100,399528140,14180,14180,14180,14180,0
|
|
20240111,174000,399528140,14180,14180,14180,14180,0
|
|
20240111,173900,399528140,14180,14180,14180,14180,0
|
|
20240111,173800,399528140,14180,14180,14180,14180,0
|
|
20240111,173700,399528140,14180,14180,14180,14180,0
|
|
20240111,173600,399528140,14180,14180,14180,14180,129
|
|
20240111,173500,399528140,14180,14180,14180,14180,0
|
|
20240111,173400,399528140,14180,14180,14180,14180,0
|
|
20240111,173300,399528140,14180,14180,14180,14180,0
|
|
20240111,173200,399528140,14180,14180,14180,14180,0
|
|
20240111,173100,399528140,14180,14180,14180,14180,0
|
|
20240111,173000,399528140,14180,14180,14180,14180,0
|
|
20240111,172900,399528140,14180,14180,14180,14180,0
|
|
20240111,172800,399528140,14180,14180,14180,14180,0
|
|
20240111,172700,399528140,14180,14180,14180,14180,0
|
|
20240111,172600,399528140,14180,14180,14180,14180,0
|
|
20240111,172500,399528140,14180,14180,14180,14180,0
|
|
20240111,172400,399528140,14180,14180,14180,14180,0
|
|
20240111,172300,399528140,14180,14180,14180,14180,0
|
|
20240111,172200,399528140,14180,14180,14180,14180,0
|
|
20240111,172100,399528140,14180,14180,14180,14180,0
|
|
20240111,172000,399528140,14180,14180,14180,14180,0
|
|
20240111,171900,399528140,14180,14180,14180,14180,0
|
|
20240111,171800,399528140,14180,14180,14180,14180,0
|
|
20240111,171700,399528140,14180,14180,14180,14180,0
|
|
20240111,171600,399528140,14180,14180,14180,14180,0
|
|
20240111,171500,399528140,14180,14180,14180,14180,0
|
|
20240111,171400,399528140,14180,14180,14180,14180,0
|
|
20240111,171300,399528140,14180,14180,14180,14180,0
|
|
20240111,171200,399528140,14180,14180,14180,14180,0
|
|
20240111,171100,399528140,14180,14180,14180,14180,0
|
|
20240111,171000,399528140,14180,14180,14180,14180,0
|
|
20240111,170900,399528140,14180,14180,14180,14180,0
|
|
20240111,170800,399528140,14180,14180,14180,14180,0
|
|
20240111,170700,399528140,14180,14180,14180,14180,0
|
|
20240111,170600,399528140,14180,14180,14180,14180,129
|
|
20240111,170500,399528140,14180,14180,14180,14180,0
|
|
20240111,170400,399528140,14180,14180,14180,14180,0
|
|
20240111,170300,399528140,14180,14180,14180,14180,0
|
|
20240111,170200,399528140,14180,14180,14180,14180,0
|
|
20240111,170100,399528140,14180,14180,14180,14180,0
|
|
20240111,170000,399528140,14180,14180,14180,14180,0
|
|
20240111,165900,399528140,14180,14180,14180,14180,0
|
|
20240111,165800,399528140,14180,14180,14180,14180,0
|
|
20240111,165700,399528140,14180,14180,14180,14180,0
|
|
20240111,165600,399528140,14180,14180,14180,14180,0
|
|
20240111,165500,399528140,14180,14180,14180,14180,0
|
|
20240111,165400,399528140,14180,14180,14180,14180,0
|
|
20240111,165300,399528140,14180,14180,14180,14180,0
|
|
20240111,165200,399528140,14180,14180,14180,14180,0
|
|
20240111,165100,399528140,14180,14180,14180,14180,0
|
|
20240111,165000,399528140,14180,14180,14180,14180,0
|
|
20240111,164900,399528140,14180,14180,14180,14180,0
|
|
20240111,164800,399528140,14180,14180,14180,14180,0
|
|
20240111,164700,399528140,14180,14180,14180,14180,0
|
|
20240111,164600,399528140,14180,14180,14180,14180,0
|
|
20240111,164500,399528140,14180,14180,14180,14180,0
|
|
20240111,164400,399528140,14180,14180,14180,14180,0
|
|
20240111,164300,399528140,14180,14180,14180,14180,0
|
|
20240111,164200,399528140,14180,14180,14180,14180,0
|
|
20240111,164100,399528140,14180,14180,14180,14180,0
|
|
20240111,164000,399528140,14180,14180,14180,14180,0
|
|
20240111,163900,399528140,14180,14180,14180,14180,0
|
|
20240111,163800,399528140,14180,14180,14180,14180,0
|
|
20240111,163700,399528140,14180,14180,14180,14180,0
|
|
20240111,163600,399528140,14180,14180,14180,14180,129
|
|
20240111,163500,399528140,14180,14180,14180,14180,0
|
|
20240111,163400,399528140,14180,14180,14180,14180,0
|
|
20240111,163300,399528140,14180,14180,14180,14180,0
|
|
20240111,163200,399528140,14180,14180,14180,14180,0
|
|
20240111,163100,399528140,14180,14180,14180,14180,0
|
|
20240111,163000,399528140,14180,14180,14180,14180,0
|
|
20240111,162900,399528140,14180,14180,14180,14180,0
|
|
20240111,162800,399528140,14180,14180,14180,14180,0
|
|
20240111,162700,399528140,14180,14180,14180,14180,0
|
|
20240111,162600,399528140,14180,14180,14180,14180,0
|
|
20240111,162500,399528140,14180,14180,14180,14180,0
|
|
20240111,162400,399528140,14180,14180,14180,14180,0
|
|
20240111,162300,399528140,14180,14180,14180,14180,0
|
|
20240111,162200,399528140,14180,14180,14180,14180,0
|
|
20240111,162100,399528140,14180,14180,14180,14180,0
|
|
20240111,162000,399528140,14180,14180,14180,14180,0
|
|
20240111,161900,399528140,14180,14180,14180,14180,0
|
|
20240111,161800,399528140,14180,14180,14180,14180,0
|
|
20240111,161700,399528140,14180,14180,14180,14180,0
|
|
20240111,161600,399528140,14180,14180,14180,14180,0
|
|
20240111,161500,399528140,14180,14180,14180,14180,0
|
|
20240111,161400,399528140,14180,14180,14180,14180,0
|
|
20240111,161300,399528140,14180,14180,14180,14180,0
|
|
20240111,161200,399528140,14180,14180,14180,14180,0
|
|
20240111,161100,399528140,14180,14180,14180,14180,0
|
|
20240111,161000,399528140,14180,14180,14180,14180,0
|
|
20240111,160900,399528140,14180,14180,14180,14180,0
|
|
20240111,160800,399528140,14180,14180,14180,14180,0
|
|
20240111,160700,399528140,14180,14180,14180,14180,0
|
|
20240111,160600,399528140,14180,14180,14180,14180,129
|
|
20240111,160500,399528140,14180,14180,14180,14180,0
|
|
20240111,160400,399528140,14180,14180,14180,14180,0
|
|
20240111,160300,399528140,14180,14180,14180,14180,0
|
|
20240111,160200,399528140,14180,14180,14180,14180,0
|
|
20240111,160100,399528140,14180,14180,14180,14180,0
|
|
20240111,160000,399528140,14180,14180,14180,14180,0
|
|
20240111,155900,399528140,14180,14180,14180,14180,0
|
|
20240111,155800,399528140,14180,14180,14180,14180,0
|
|
20240111,155700,399528140,14180,14180,14180,14180,0
|
|
20240111,155600,399528140,14180,14180,14180,14180,0
|
|
20240111,155500,399528140,14180,14180,14180,14180,0
|
|
20240111,155400,399528140,14180,14180,14180,14180,0
|
|
20240111,155300,399528140,14180,14180,14180,14180,0
|
|
20240111,155200,399528140,14180,14180,14180,14180,0
|
|
20240111,155100,399528140,14180,14180,14180,14180,0
|
|
20240111,155000,399528140,14180,14180,14180,14180,0
|
|
20240111,154900,399528140,14180,14180,14180,14180,0
|
|
20240111,154800,399528140,14180,14180,14180,14180,0
|
|
20240111,154700,399528140,14180,14180,14180,14180,0
|
|
20240111,154600,399528140,14180,14180,14180,14180,0
|
|
20240111,154500,399528140,14180,14180,14180,14180,0
|
|
20240111,154400,399528140,14180,14180,14180,14180,0
|
|
20240111,154300,399528140,14180,14180,14180,14180,0
|
|
20240111,154200,399528140,14180,14180,14180,14180,0
|
|
20240111,154100,399528140,14180,14180,14180,14180,0
|
|
20240111,154000,399528140,14180,14180,14180,14180,0
|
|
20240111,153900,399528140,14180,14180,14180,14180,0
|
|
20240111,153800,399528140,14180,14180,14180,14180,0
|
|
20240111,153700,399528140,14180,14180,14180,14180,0
|
|
20240111,153600,399528140,14180,14180,14180,14180,129
|
|
20240111,153500,399528140,14180,14180,14180,14180,0
|
|
20240111,153400,399528140,14180,14180,14180,14180,0
|
|
20240111,153300,399528140,14180,14180,14180,14180,0
|
|
20240111,153200,399528140,14180,14180,14180,14180,0
|
|
20240111,153100,399528140,14180,14180,14180,14180,0
|
|
20240111,153000,399528140,14180,14180,14180,14180,129
|
|
20240111,152900,397698920,14180,14180,14180,14180,0
|
|
20240111,152800,397698920,14180,14180,14180,14180,0
|
|
20240111,152700,397698920,14180,14180,14180,14180,0
|
|
20240111,152600,397698920,14180,14180,14180,14180,0
|
|
20240111,152500,397698920,14180,14180,14180,14180,0
|
|
20240111,152400,397698920,14180,14180,14180,14180,0
|
|
20240111,152300,397698920,14180,14180,14180,14180,0
|
|
20240111,152200,397698920,14180,14180,14180,14180,0
|
|
20240111,152100,397698920,14180,14180,14180,14180,0
|
|
20240111,152000,397698920,14180,14180,14180,14180,0
|
|
20240111,151900,397698920,14180,14180,14260,14170,131
|
|
20240111,151800,395835340,14200,14170,14200,14170,14
|
|
20240111,151700,395636900,14170,14200,14200,14170,6
|
|
20240111,151600,395551850,14170,14190,14190,14170,18
|
|
20240111,151500,395296760,14200,14170,14200,14170,275
|
|
20240111,151400,391399800,14180,14180,14180,14180,11
|
|
20240111,151300,391243820,14200,14180,14200,14180,217
|
|
20240111,151200,388166740,14190,14200,14200,14190,12
|
|
20240111,151100,387996410,14190,14190,14190,14190,3
|
|
20240111,151000,387953840,14190,14170,14190,14170,18
|
|
20240111,150900,387698750,14170,14170,14170,14170,260
|
|
20240111,150800,384014550,14170,14170,14170,14170,140
|
|
20240111,150700,382030750,14170,14150,14170,14150,17
|
|
20240111,150600,381789990,14150,14150,14160,14150,203
|
|
20240111,150500,378917490,14150,14150,14150,14150,37
|
|
20240111,150400,378393940,14150,14150,14150,14140,528
|
|
20240111,150300,370922780,14170,14170,14170,14170,0
|
|
20240111,150200,370922780,14170,14150,14170,14150,3
|
|
20240111,150100,370880310,14150,14150,14150,14150,0
|
|
20240111,150000,370880310,14150,14190,14190,14150,6
|
|
20240111,145900,370795370,14160,14200,14200,14160,57
|
|
20240111,145800,369987330,14200,14200,14200,14200,1
|
|
20240111,145700,369973130,14180,14180,14180,14180,51
|
|
20240111,145600,369249950,14180,14170,14180,14160,14
|
|
20240111,145500,369051580,14170,14170,14180,14170,24
|
|
20240111,145400,368711390,14180,14180,14180,14180,13
|
|
20240111,145300,368527050,14160,14160,14160,14160,8
|
|
20240111,145200,368413770,14160,14160,14160,14160,0
|
|
20240111,145100,368413770,14160,14180,14180,14160,14
|
|
20240111,145000,368215290,14180,14200,14200,14180,266
|
|
20240111,144900,364438370,14200,14200,14200,14200,4
|
|
20240111,144800,364381570,14200,14200,14200,14200,9
|
|
20240111,144700,364253770,14200,14200,14200,14200,0
|
|
20240111,144600,364253770,14200,14200,14200,14200,6
|
|
20240111,144500,364168570,14220,14220,14220,14220,0
|
|
20240111,144400,364168570,14220,14200,14220,14200,51
|
|
20240111,144300,363444350,14200,14200,14200,14200,48
|
|
20240111,144200,362762750,14220,14220,14220,14220,0
|
|
20240111,144100,362762750,14220,14220,14220,14220,0
|
|
20240111,144000,362762750,14220,14220,14220,14220,1
|
|
20240111,143900,362748530,14210,14210,14210,14210,0
|
|
20240111,143800,362748530,14210,14210,14210,14210,7
|
|
20240111,143700,362649060,14230,14230,14230,14230,10
|
|
20240111,143600,362506760,14230,14230,14230,14230,1
|
|
20240111,143500,362492530,14230,14220,14230,14220,79
|
|
20240111,143400,361368850,14220,14220,14220,14220,1
|
|
20240111,143300,361354630,14210,14210,14210,14210,0
|
|
20240111,143200,361354630,14210,14210,14210,14210,0
|
|
20240111,143100,361354630,14210,14210,14210,14210,0
|
|
20240111,143000,361354630,14210,14210,14210,14210,81
|
|
20240111,142900,360203620,14220,14210,14220,14210,136
|
|
20240111,142800,358269730,14200,14200,14200,14200,0
|
|
20240111,142700,358269730,14200,14200,14200,14200,7
|
|
20240111,142600,358170330,14200,14200,14200,14200,6
|
|
20240111,142500,358085130,14210,14210,14210,14210,30
|
|
20240111,142400,357658830,14200,14200,14200,14200,0
|
|
20240111,142300,357658830,14200,14180,14200,14180,9
|
|
20240111,142200,357531050,14210,14180,14210,14180,2
|
|
20240111,142100,357502660,14160,14180,14200,14160,18
|
|
20240111,142000,357247320,14200,14180,14200,14180,11
|
|
20240111,141900,357091140,14200,14180,14200,14180,12
|
|
20240111,141800,356920760,14200,14200,14200,14200,37
|
|
20240111,141700,356395360,14200,14200,14200,14200,8
|
|
20240111,141600,356281760,14200,14200,14200,14200,3
|
|
20240111,141500,356239160,14220,14220,14220,14220,0
|
|
20240111,141400,356239160,14220,14210,14220,14200,101
|
|
20240111,141300,354804930,14200,14200,14200,14200,1
|
|
20240111,141200,354790730,14200,14200,14200,14200,0
|
|
20240111,141100,354790730,14200,14220,14220,14200,2
|
|
20240111,141000,354762310,14220,14220,14220,14220,0
|
|
20240111,140900,354762310,14220,14220,14220,14220,38
|
|
20240111,140800,354221950,14210,14200,14210,14200,97
|
|
20240111,140700,352843860,14190,14190,14190,14190,13
|
|
20240111,140600,352659390,14200,14190,14200,14190,11
|
|
20240111,140500,352503220,14190,14190,14190,14190,0
|
|
20240111,140400,352503220,14190,14200,14200,14190,42
|
|
20240111,140300,351906940,14190,14190,14190,14190,0
|
|
20240111,140200,351906940,14190,14190,14190,14190,0
|
|
20240111,140100,351906940,14190,14180,14190,14180,10
|
|
20240111,140000,351765050,14190,14200,14200,14190,70
|
|
20240111,135900,350771070,14200,14200,14200,14200,0
|
|
20240111,135800,350771070,14200,14200,14210,14200,142
|
|
20240111,135700,348753320,14210,14200,14210,14200,6
|
|
20240111,135600,348668110,14200,14200,14200,14200,3
|
|
20240111,135500,348625510,14210,14210,14210,14210,0
|
|
20240111,135400,348625510,14210,14180,14210,14180,342
|
|
20240111,135300,343766670,14160,14190,14190,14160,6
|
|
20240111,135200,343681620,14200,14190,14200,14190,31
|
|
20240111,135100,343241610,14190,14190,14190,14190,8
|
|
20240111,135000,343128090,14190,14190,14190,14190,8
|
|
20240111,134900,343014570,14200,14210,14210,14200,52
|
|
20240111,134800,342276160,14200,14200,14200,14200,7
|
|
20240111,134700,342176760,14200,14200,14200,14200,8
|
|
20240111,134600,342063160,14200,14190,14200,14190,4
|
|
20240111,134500,342006370,14190,14200,14200,14190,27
|
|
20240111,134400,341623000,14200,14200,14200,14200,1
|
|
20240111,134300,341608800,14190,14190,14190,14190,0
|
|
20240111,134200,341608800,14190,14200,14200,14190,17
|
|
20240111,134100,341367510,14180,14200,14200,14180,18
|
|
20240111,134000,341112030,14200,14200,14200,14200,11
|
|
20240111,133900,340955830,14200,14180,14200,14180,2
|
|
20240111,133800,340927450,14180,14180,14180,14180,11
|
|
20240111,133700,340771470,14180,14180,14180,14180,12
|
|
20240111,133600,340601310,14180,14170,14180,14170,11
|
|
20240111,133500,340445360,14180,14180,14180,14180,13
|
|
20240111,133400,340261020,14200,14200,14200,14200,125
|
|
20240111,133300,338486020,14200,14200,14200,14200,6
|
|
20240111,133200,338400820,14210,14210,14210,14210,0
|
|
20240111,133100,338400820,14210,14210,14210,14210,0
|
|
20240111,133000,338400820,14210,14200,14210,14200,5
|
|
20240111,132900,338329810,14200,14200,14200,14200,0
|
|
20240111,132800,338329810,14200,14200,14200,14200,5
|
|
20240111,132700,338258810,14200,14200,14200,14200,5
|
|
20240111,132600,338187810,14200,14200,14200,14200,0
|
|
20240111,132500,338187810,14200,14200,14200,14200,3
|
|
20240111,132400,338145210,14210,14210,14210,14210,1
|
|
20240111,132300,338131000,14190,14200,14200,14190,14
|
|
20240111,132200,337932220,14190,14190,14190,14190,32
|
|
20240111,132100,337478140,14180,14180,14180,14180,6
|
|
20240111,132000,337393060,14180,14170,14180,14170,12
|
|
20240111,131900,337222910,14170,14170,14170,14170,4
|
|
20240111,131800,337166230,14150,14150,14150,14150,7
|
|
20240111,131700,337067180,14130,14130,14130,14130,0
|
|
20240111,131600,337067180,14130,14120,14130,14120,63
|
|
20240111,131500,336177020,14110,14110,14110,14110,0
|
|
20240111,131400,336177020,14110,14110,14110,14110,6
|
|
20240111,131300,336092360,14130,14130,14130,14130,0
|
|
20240111,131200,336092360,14130,14130,14130,14130,0
|
|
20240111,131100,336092360,14130,14130,14130,14130,0
|
|
20240111,131000,336092360,14130,14130,14130,14130,0
|
|
20240111,130900,336092360,14130,14160,14160,14110,26
|
|
20240111,130800,335724990,14160,14160,14160,14160,0
|
|
20240111,130700,335724990,14160,14160,14160,14160,701
|
|
20240111,130600,325798830,14160,14160,14160,14160,10
|
|
20240111,130500,325657230,14160,14160,14160,14160,0
|
|
20240111,130400,325657230,14160,14160,14160,14160,0
|
|
20240111,130300,325657230,14160,14160,14160,14160,29
|
|
20240111,130200,325246590,14160,14160,14160,14160,0
|
|
20240111,130100,325246590,14160,14160,14160,14160,0
|
|
20240111,130000,325246590,14160,14160,14160,14160,1
|
|
20240111,125900,325232430,14160,14160,14160,14160,0
|
|
20240111,125800,325232430,14160,14160,14160,14160,0
|
|
20240111,125700,325232430,14160,14160,14160,14160,0
|
|
20240111,125600,325232430,14160,14170,14170,14160,270
|
|
20240111,125500,321408870,14170,14170,14170,14170,0
|
|
20240111,125400,321408870,14170,14170,14170,14170,18
|
|
20240111,125300,321153810,14170,14170,14170,14170,2
|
|
20240111,125200,321125470,14170,14170,14170,14170,0
|
|
20240111,125100,321125470,14170,14180,14180,14170,45
|
|
20240111,125000,320487810,14170,14170,14170,14170,0
|
|
20240111,124900,320487810,14170,14170,14170,14170,1
|
|
20240111,124800,320473640,14180,14180,14180,14180,255
|
|
20240111,124700,316857740,14190,14190,14190,14190,34
|
|
20240111,124600,316375280,14170,14170,14170,14170,0
|
|
20240111,124500,316375280,14170,14170,14170,14170,0
|
|
20240111,124400,316375280,14170,14130,14170,14130,111
|
|
20240111,124300,314803460,14120,14120,14120,14120,1
|
|
20240111,124200,314789340,14160,14160,14160,14160,0
|
|
20240111,124100,314789340,14160,14110,14160,14110,270
|
|
20240111,124000,310969780,14100,14100,14100,14100,0
|
|
20240111,123900,310969780,14100,14090,14100,14090,34
|
|
20240111,123800,310490400,14080,14080,14080,14080,1
|
|
20240111,123700,310476320,14110,14110,14110,14110,0
|
|
20240111,123600,310476320,14110,14110,14110,14110,3
|
|
20240111,123500,310433990,14140,14140,14140,14140,0
|
|
20240111,123400,310433990,14140,14140,14140,14140,5
|
|
20240111,123300,310363290,14140,14140,14140,14140,1
|
|
20240111,123200,310349150,14160,14160,14160,14160,0
|
|
20240111,123100,310349150,14160,14160,14160,14160,1
|
|
20240111,123000,310334990,14170,14170,14170,14170,0
|
|
20240111,122900,310334990,14170,14170,14170,14170,0
|
|
20240111,122800,310334990,14170,14150,14200,14150,171
|
|
20240111,122700,307911470,14140,14140,14140,14140,1
|
|
20240111,122600,307897330,14120,14110,14120,14110,43
|
|
20240111,122500,307290400,14100,14060,14110,14060,1644
|
|
20240111,122400,284111330,14100,14030,14100,14030,1366
|
|
20240111,122300,264909700,14040,14030,14040,14030,4
|
|
20240111,122200,264853560,14030,14020,14030,14020,120
|
|
20240111,122100,263169970,14030,14050,14050,14030,144
|
|
20240111,122000,261148230,14040,14040,14040,14040,0
|
|
20240111,121900,261148230,14040,14040,14040,14040,0
|
|
20240111,121800,261148230,14040,14040,14040,14040,5
|
|
20240111,121700,261078030,14050,14050,14050,14050,0
|
|
20240111,121600,261078030,14050,14050,14050,14050,255
|
|
20240111,121500,257495280,14050,14040,14050,14040,444
|
|
20240111,121400,251257090,14040,14040,14040,14040,0
|
|
20240111,121300,251257090,14040,14040,14040,14040,5
|
|
20240111,121200,251186890,14060,14060,14060,14060,13
|
|
20240111,121100,251004110,14060,14060,14060,14060,1
|
|
20240111,121000,250990050,14060,14070,14070,14060,17
|
|
20240111,120900,250750910,14070,14070,14070,14070,140
|
|
20240111,120800,248781110,14060,14090,14090,14060,351
|
|
20240111,120700,243842110,14100,14100,14100,14100,78
|
|
20240111,120600,242742310,14090,14090,14090,14090,1
|
|
20240111,120500,242728220,14100,14100,14100,14100,0
|
|
20240111,120400,242728220,14100,14130,14130,14100,1275
|
|
20240111,120300,224739690,14130,14130,14130,14130,3
|
|
20240111,120200,224697300,14130,14180,14180,14130,290
|
|
20240111,120100,220586190,14180,14180,14180,14180,1
|
|
20240111,120000,220572010,14190,14180,14190,14180,5
|
|
20240111,115900,220501100,14190,14190,14190,14190,7
|
|
20240111,115800,220401770,14190,14190,14190,14190,6
|
|
20240111,115700,220316630,14190,14200,14200,14190,529
|
|
20240111,115600,212807480,14210,14210,14210,14210,5
|
|
20240111,115500,212736430,14210,14200,14210,14200,88
|
|
20240111,115400,211486770,14210,14210,14210,14210,10
|
|
20240111,115300,211344670,14210,14200,14210,14200,9
|
|
20240111,115200,211216810,14210,14210,14210,14210,5
|
|
20240111,115100,211145760,14210,14210,14210,14210,6
|
|
20240111,115000,211060500,14210,14200,14210,14200,17
|
|
20240111,114900,210819040,14210,14210,14210,14200,26
|
|
20240111,114800,210449700,14220,14220,14220,14220,6
|
|
20240111,114700,210364380,14220,14220,14220,14220,5
|
|
20240111,114600,210293280,14220,14220,14220,14220,6
|
|
20240111,114500,210207960,14220,14220,14220,14210,8
|
|
20240111,114400,210094210,14220,14230,14230,14220,42
|
|
20240111,114300,209496910,14220,14220,14250,14210,311
|
|
20240111,114200,205071930,14230,14260,14260,14230,646
|
|
20240111,114100,195871000,14280,14260,14280,14260,14
|
|
20240111,114000,195671240,14280,14280,14280,14260,219
|
|
20240111,113900,192548180,14280,14270,14280,14270,6
|
|
20240111,113800,192462510,14290,14280,14290,14280,6
|
|
20240111,113700,192376780,14280,14270,14280,14260,24
|
|
20240111,113600,192034410,14290,14290,14290,14290,5
|
|
20240111,113500,191962960,14290,14290,14290,14290,5
|
|
20240111,113400,191891510,14290,14280,14290,14280,11
|
|
20240111,113300,191734370,14280,14270,14280,14270,2
|
|
20240111,113200,191705820,14290,14270,14290,14270,7
|
|
20240111,113100,191605830,14290,14290,14290,14270,13
|
|
20240111,113000,191420180,14300,14290,14300,14290,32
|
|
20240111,112900,190962840,14300,14300,14300,14300,6
|
|
20240111,112800,190877040,14300,14300,14300,14300,5
|
|
20240111,112700,190805540,14300,14300,14300,14300,7
|
|
20240111,112600,190705440,14300,14300,14300,14300,6
|
|
20240111,112500,190619640,14300,14300,14300,14300,6
|
|
20240111,112400,190533840,14300,14300,14300,14300,5
|
|
20240111,112300,190462340,14290,14280,14300,14280,52
|
|
20240111,112200,189719660,14280,14280,14280,14280,6
|
|
20240111,112100,189633980,14280,14280,14280,14280,6
|
|
20240111,112000,189548300,14280,14270,14280,14270,10
|
|
20240111,111900,189405550,14280,14270,14280,14250,15
|
|
20240111,111800,189191670,14270,14270,14270,14270,1
|
|
20240111,111700,189177400,14280,14250,14280,14250,7
|
|
20240111,111600,189077520,14270,14270,14270,14270,6
|
|
20240111,111500,188991900,14270,14270,14270,14270,6
|
|
20240111,111400,188906280,14280,14270,14280,14250,514
|
|
20240111,111300,181571630,14270,14260,14270,14250,16
|
|
20240111,111200,181343510,14280,14280,14280,14280,7
|
|
20240111,111100,181243550,14280,14280,14280,14280,7
|
|
20240111,111000,181143590,14270,14270,14270,14270,5
|
|
20240111,110900,181072240,14270,14270,14270,14270,6
|
|
20240111,110800,180986620,14270,14250,14270,14250,15
|
|
20240111,110700,180772770,14250,14270,14270,14250,15
|
|
20240111,110600,180558920,14270,14270,14270,14270,7
|
|
20240111,110500,180459030,14270,14270,14270,14270,6
|
|
20240111,110400,180373410,14270,14270,14270,14270,5
|
|
20240111,110300,180302060,14270,14270,14270,14270,6
|
|
20240111,110200,180216440,14270,14270,14270,14250,15
|
|
20240111,110100,180002450,14280,14270,14280,14270,254
|
|
20240111,110000,176377810,14280,14270,14280,14270,12
|
|
20240111,105900,176206520,14270,14260,14270,14260,65
|
|
20240111,105800,175278980,14270,14260,14270,14260,26
|
|
20240111,105700,174908170,14260,14280,14280,14260,6
|
|
20240111,105600,174822510,14280,14280,14280,14280,6
|
|
20240111,105500,174736830,14280,14260,14280,14260,24
|
|
20240111,105400,174394470,14280,14290,14300,14270,209
|
|
20240111,105300,171411290,14310,14310,14310,14310,10
|
|
20240111,105200,171268190,14320,14310,14320,14310,19
|
|
20240111,105100,170996250,14310,14310,14320,14310,28
|
|
20240111,105000,170595510,14320,14330,14330,14320,300
|
|
20240111,104900,166299460,14330,14330,14330,14330,6
|
|
20240111,104800,166213480,14310,14310,14320,14310,245
|
|
20240111,104700,162706690,14300,14290,14300,14290,33
|
|
20240111,104600,162234810,14300,14290,14300,14290,6
|
|
20240111,104500,162149020,14300,14300,14300,14300,6
|
|
20240111,104400,162063220,14290,14290,14300,14290,29
|
|
20240111,104300,161648760,14280,14270,14280,14260,80
|
|
20240111,104200,160507900,14270,14270,14270,14270,2
|
|
20240111,104100,160479360,14260,14240,14260,14240,357
|
|
20240111,104000,155388670,14250,14250,14250,14250,6
|
|
20240111,103900,155303170,14250,14250,14250,14250,7
|
|
20240111,103800,155203420,14250,14240,14250,14240,13
|
|
20240111,103700,155018250,14250,14250,14250,14250,5
|
|
20240111,103600,154947000,14250,14250,14250,14250,6
|
|
20240111,103500,154861500,14240,14230,14250,14220,8
|
|
20240111,103400,154747660,14230,14230,14250,14230,79
|
|
20240111,103300,153622090,14230,14230,14230,14210,10
|
|
20240111,103200,153479920,14250,14250,14250,14250,6
|
|
20240111,103100,153394420,14250,14250,14260,14250,8
|
|
20240111,103000,153280360,14250,14240,14250,14240,3
|
|
20240111,102900,153237620,14260,14260,14260,14260,5
|
|
20240111,102800,153166320,14260,14270,14270,14250,21
|
|
20240111,102700,152866910,14270,14290,14290,14250,117
|
|
20240111,102600,151198960,14280,14250,14280,14250,89
|
|
20240111,102500,149929360,14260,14260,14260,14260,5
|
|
20240111,102400,149858060,14260,14250,14260,14250,26
|
|
20240111,102300,149487500,14260,14260,14260,14260,6
|
|
20240111,102200,149401940,14260,14250,14260,14250,185
|
|
20240111,102100,146765640,14250,14240,14260,14240,32
|
|
20240111,102000,146309810,14280,14240,14280,14230,371
|
|
20240111,101900,141030020,14260,14260,14260,14240,20
|
|
20240111,101800,140744840,14260,14260,14260,14260,5
|
|
20240111,101700,140673540,14260,14260,14260,14260,8
|
|
20240111,101600,140559460,14260,14260,14260,14260,5
|
|
20240111,101500,140488160,14260,14260,14260,14260,5
|
|
20240111,101400,140416860,14260,14230,14260,14230,441
|
|
20240111,101300,134140290,14240,14240,14250,14240,17
|
|
20240111,101200,133898150,14250,14250,14250,14250,5
|
|
20240111,101100,133826900,14250,14250,14250,14250,5
|
|
20240111,101000,133755650,14250,14230,14250,14230,14
|
|
20240111,100900,133556310,14250,14250,14250,14250,10
|
|
20240111,100800,133413810,14250,14250,14250,14250,1
|
|
20240111,100700,133399560,14260,14250,14260,14230,94
|
|
20240111,100600,132061690,14250,14250,14250,14250,1
|
|
20240111,100500,132047440,14260,14250,14260,14250,8
|
|
20240111,100400,131933370,14230,14250,14250,14230,9
|
|
20240111,100300,131805200,14230,14260,14260,14230,14
|
|
20240111,100200,131605690,14260,14260,14260,14260,10
|
|
20240111,100100,131463090,14250,14250,14250,14250,1
|
|
20240111,100000,131448840,14230,14250,14260,14230,13
|
|
20240111,095900,131263670,14230,14240,14250,14230,31
|
|
20240111,095800,130822400,14260,14250,14260,14250,7
|
|
20240111,095700,130722640,14250,14260,14260,14230,19
|
|
20240111,095600,130451990,14250,14250,14250,14250,1
|
|
20240111,095500,130437740,14240,14250,14260,14240,42
|
|
20240111,095400,129839330,14260,14270,14270,14250,18
|
|
20240111,095300,129582690,14270,14280,14280,14250,30
|
|
20240111,095200,129154470,14280,14280,14290,14280,20
|
|
20240111,095100,128868820,14280,14280,14280,14270,9
|
|
20240111,095000,128740320,14280,14270,14280,14270,4
|
|
20240111,094900,128683230,14270,14270,14270,14270,9
|
|
20240111,094800,128554800,14270,14260,14270,14260,2
|
|
20240111,094700,128526270,14260,14250,14260,14250,117
|
|
20240111,094600,126858970,14240,14220,14240,14220,17
|
|
20240111,094500,126617020,14230,14220,14240,14220,135
|
|
20240111,094400,124696800,14220,14200,14220,14200,46
|
|
20240111,094300,124043300,14220,14200,14220,14190,530
|
|
20240111,094200,116517880,14200,14220,14250,14190,120
|
|
20240111,094100,114812870,14220,14230,14240,14210,224
|
|
20240111,094000,111628260,14210,14210,14250,14210,75
|
|
20240111,093900,110562070,14210,14190,14210,14190,364
|
|
20240111,093800,105390950,14210,14180,14210,14160,650
|
|
20240111,093700,96172830,14210,14150,14220,14130,290
|
|
20240111,093600,92066200,14140,14220,14220,14140,694
|
|
20240111,093500,82238170,14230,14240,14240,14210,92
|
|
20240111,093400,80929510,14250,14250,14250,14250,15
|
|
20240111,093300,80715760,14250,14250,14250,14230,10
|
|
20240111,093200,80573310,14260,14220,14260,14200,178
|
|
20240111,093100,78042200,14220,14220,14220,14220,8
|
|
20240111,093000,77928440,14220,14240,14250,14220,115
|
|
20240111,092900,76291480,14240,14260,14270,14240,47
|
|
20240111,092800,75621450,14260,14280,14290,14260,39
|
|
20240111,092700,75064860,14280,14350,14350,14280,733
|
|
20240111,092600,64584480,14350,14350,14350,14340,138
|
|
20240111,092500,62604230,14350,14360,14360,14350,15
|
|
20240111,092400,62388920,14360,14350,14360,14350,24
|
|
20240111,092300,62044470,14360,14360,14360,14360,5
|
|
20240111,092200,61972670,14350,14380,14380,14350,109
|
|
20240111,092100,60408310,14350,14370,14380,14350,59
|
|
20240111,092000,59560180,14370,14380,14380,14350,13
|
|
20240111,091900,59373400,14380,14380,14380,14380,5
|
|
20240111,091800,59301500,14380,14380,14380,14380,16
|
|
20240111,091700,59071420,14380,14350,14380,14350,33
|
|
20240111,091600,58597640,14330,14320,14330,14320,52
|
|
20240111,091500,57852620,14300,14330,14330,14300,67
|
|
20240111,091400,56894370,14290,14290,14330,14290,772
|
|
20240111,091300,45862080,14290,14280,14290,14280,7
|
|
20240111,091200,45762060,14290,14290,14290,14280,23
|
|
20240111,091100,45433410,14290,14300,14300,14290,22
|
|
20240111,091000,45118930,14300,14310,14310,14300,30
|
|
20240111,090900,44689770,14310,14390,14390,14310,507
|
|
20240111,090800,37408910,14420,14390,14420,14390,8
|
|
20240111,090700,37293660,14420,14390,14430,14360,614
|
|
20240111,090600,28453070,14390,14400,14400,14390,372
|
|
20240111,090500,23096320,14400,14380,14400,14360,96
|
|
20240111,090400,21715240,14370,14360,14370,14360,372
|
|
20240111,090300,16371770,14360,14340,14360,14330,173
|
|
20240111,090200,13888670,14360,14360,14360,14340,38
|
|
20240111,090100,13343110,14360,14300,14360,14300,238
|
|
20240111,090000,9931550,14290,14290,14290,14290,695
|