631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192800,1545172900,17260,17260,17260,17260,190
|
|
20240109,192700,1545172900,17260,17260,17260,17260,0
|
|
20240109,192600,1545172900,17260,17260,17260,17260,0
|
|
20240109,192500,1545172900,17260,17260,17260,17260,0
|
|
20240109,192400,1545172900,17260,17260,17260,17260,0
|
|
20240109,192300,1545172900,17260,17260,17260,17260,0
|
|
20240109,192200,1545172900,17260,17260,17260,17260,0
|
|
20240109,192100,1545172900,17260,17260,17260,17260,0
|
|
20240109,192000,1545172900,17260,17260,17260,17260,0
|
|
20240109,191900,1545172900,17260,17260,17260,17260,0
|
|
20240109,191800,1545172900,17260,17260,17260,17260,0
|
|
20240109,191700,1545172900,17260,17260,17260,17260,0
|
|
20240109,191600,1545172900,17260,17260,17260,17260,0
|
|
20240109,191500,1545172900,17260,17260,17260,17260,0
|
|
20240109,191400,1545172900,17260,17260,17260,17260,0
|
|
20240109,191300,1545172900,17260,17260,17260,17260,0
|
|
20240109,191200,1545172900,17260,17260,17260,17260,0
|
|
20240109,191100,1545172900,17260,17260,17260,17260,0
|
|
20240109,191000,1545172900,17260,17260,17260,17260,0
|
|
20240109,190900,1545172900,17260,17260,17260,17260,0
|
|
20240109,190800,1545172900,17260,17260,17260,17260,0
|
|
20240109,190700,1545172900,17260,17260,17260,17260,0
|
|
20240109,190600,1545172900,17260,17260,17260,17260,0
|
|
20240109,190500,1545172900,17260,17260,17260,17260,0
|
|
20240109,190400,1545172900,17260,17260,17260,17260,0
|
|
20240109,190300,1545172900,17260,17260,17260,17260,0
|
|
20240109,190200,1545172900,17260,17260,17260,17260,0
|
|
20240109,190100,1545172900,17260,17260,17260,17260,0
|
|
20240109,190000,1545172900,17260,17260,17260,17260,0
|
|
20240109,185900,1545172900,17260,17260,17260,17260,0
|
|
20240109,185800,1545172900,17260,17260,17260,17260,190
|
|
20240109,185700,1545172900,17260,17260,17260,17260,0
|
|
20240109,185600,1545172900,17260,17260,17260,17260,0
|
|
20240109,185500,1545172900,17260,17260,17260,17260,0
|
|
20240109,185400,1545172900,17260,17260,17260,17260,0
|
|
20240109,185300,1545172900,17260,17260,17260,17260,0
|
|
20240109,185200,1545172900,17260,17260,17260,17260,0
|
|
20240109,185100,1545172900,17260,17260,17260,17260,0
|
|
20240109,185000,1545172900,17260,17260,17260,17260,0
|
|
20240109,184900,1545172900,17260,17260,17260,17260,0
|
|
20240109,184800,1545172900,17260,17260,17260,17260,0
|
|
20240109,184700,1545172900,17260,17260,17260,17260,0
|
|
20240109,184600,1545172900,17260,17260,17260,17260,0
|
|
20240109,184500,1545172900,17260,17260,17260,17260,0
|
|
20240109,184400,1545172900,17260,17260,17260,17260,0
|
|
20240109,184300,1545172900,17260,17260,17260,17260,0
|
|
20240109,184200,1545172900,17260,17260,17260,17260,0
|
|
20240109,184100,1545172900,17260,17260,17260,17260,0
|
|
20240109,184000,1545172900,17260,17260,17260,17260,0
|
|
20240109,183900,1545172900,17260,17260,17260,17260,0
|
|
20240109,183800,1545172900,17260,17260,17260,17260,0
|
|
20240109,183700,1545172900,17260,17260,17260,17260,0
|
|
20240109,183600,1545172900,17260,17260,17260,17260,0
|
|
20240109,183500,1545172900,17260,17260,17260,17260,0
|
|
20240109,183400,1545172900,17260,17260,17260,17260,0
|
|
20240109,183300,1545172900,17260,17260,17260,17260,0
|
|
20240109,183200,1545172900,17260,17260,17260,17260,0
|
|
20240109,183100,1545172900,17260,17260,17260,17260,0
|
|
20240109,183000,1545172900,17260,17260,17260,17260,0
|
|
20240109,182900,1545172900,17260,17260,17260,17260,0
|
|
20240109,182800,1545172900,17260,17260,17260,17260,190
|
|
20240109,182700,1545172900,17260,17260,17260,17260,0
|
|
20240109,182600,1545172900,17260,17260,17260,17260,0
|
|
20240109,182500,1545172900,17260,17260,17260,17260,0
|
|
20240109,182400,1545172900,17260,17260,17260,17260,0
|
|
20240109,182300,1545172900,17260,17260,17260,17260,0
|
|
20240109,182200,1545172900,17260,17260,17260,17260,0
|
|
20240109,182100,1545172900,17260,17260,17260,17260,0
|
|
20240109,182000,1545172900,17260,17260,17260,17260,0
|
|
20240109,181900,1545172900,17260,17260,17260,17260,0
|
|
20240109,181800,1545172900,17260,17260,17260,17260,0
|
|
20240109,181700,1545172900,17260,17260,17260,17260,0
|
|
20240109,181600,1545172900,17260,17260,17260,17260,0
|
|
20240109,181500,1545172900,17260,17260,17260,17260,0
|
|
20240109,181400,1545172900,17260,17260,17260,17260,0
|
|
20240109,181300,1545172900,17260,17260,17260,17260,0
|
|
20240109,181200,1545172900,17260,17260,17260,17260,0
|
|
20240109,181100,1545172900,17260,17260,17260,17260,0
|
|
20240109,181000,1545172900,17260,17260,17260,17260,0
|
|
20240109,180900,1545172900,17260,17260,17260,17260,0
|
|
20240109,180800,1545172900,17260,17260,17260,17260,0
|
|
20240109,180700,1545172900,17260,17260,17260,17260,0
|
|
20240109,180600,1545172900,17260,17260,17260,17260,0
|
|
20240109,180500,1545172900,17260,17260,17260,17260,0
|
|
20240109,180400,1545172900,17260,17260,17260,17260,0
|
|
20240109,180300,1545172900,17260,17260,17260,17260,0
|
|
20240109,180200,1545172900,17260,17260,17260,17260,0
|
|
20240109,180100,1545172900,17260,17260,17260,17260,0
|
|
20240109,180000,1545172900,17260,17260,17260,17260,0
|
|
20240109,175900,1545172900,17260,17260,17260,17260,0
|
|
20240109,175800,1545172900,17260,17260,17260,17260,190
|
|
20240109,175700,1545172900,17260,17260,17260,17260,0
|
|
20240109,175600,1545172900,17260,17260,17260,17260,0
|
|
20240109,175500,1545172900,17260,17260,17260,17260,0
|
|
20240109,175400,1545172900,17260,17260,17260,17260,0
|
|
20240109,175300,1545172900,17260,17260,17260,17260,0
|
|
20240109,175200,1545172900,17260,17260,17260,17260,0
|
|
20240109,175100,1545172900,17260,17260,17260,17260,0
|
|
20240109,175000,1545172900,17260,17260,17260,17260,0
|
|
20240109,174900,1545172900,17260,17260,17260,17260,0
|
|
20240109,174800,1545172900,17260,17260,17260,17260,0
|
|
20240109,174700,1545172900,17260,17260,17260,17260,0
|
|
20240109,174600,1545172900,17260,17260,17260,17260,0
|
|
20240109,174500,1545172900,17260,17260,17260,17260,0
|
|
20240109,174400,1545172900,17260,17260,17260,17260,0
|
|
20240109,174300,1545172900,17260,17260,17260,17260,0
|
|
20240109,174200,1545172900,17260,17260,17260,17260,0
|
|
20240109,174100,1545172900,17260,17260,17260,17260,0
|
|
20240109,174000,1545172900,17260,17260,17260,17260,0
|
|
20240109,173900,1545172900,17260,17260,17260,17260,0
|
|
20240109,173800,1545172900,17260,17260,17260,17260,0
|
|
20240109,173700,1545172900,17260,17260,17260,17260,0
|
|
20240109,173600,1545172900,17260,17260,17260,17260,0
|
|
20240109,173500,1545172900,17260,17260,17260,17260,0
|
|
20240109,173400,1545172900,17260,17260,17260,17260,0
|
|
20240109,173300,1545172900,17260,17260,17260,17260,0
|
|
20240109,173200,1545172900,17260,17260,17260,17260,0
|
|
20240109,173100,1545172900,17260,17260,17260,17260,0
|
|
20240109,173000,1545172900,17260,17260,17260,17260,0
|
|
20240109,172900,1545172900,17260,17260,17260,17260,0
|
|
20240109,172800,1545172900,17260,17260,17260,17260,190
|
|
20240109,172700,1545172900,17260,17260,17260,17260,0
|
|
20240109,172600,1545172900,17260,17260,17260,17260,0
|
|
20240109,172500,1545172900,17260,17260,17260,17260,0
|
|
20240109,172400,1545172900,17260,17260,17260,17260,0
|
|
20240109,172300,1545172900,17260,17260,17260,17260,0
|
|
20240109,172200,1545172900,17260,17260,17260,17260,0
|
|
20240109,172100,1545172900,17260,17260,17260,17260,0
|
|
20240109,172000,1545172900,17260,17260,17260,17260,0
|
|
20240109,171900,1545172900,17260,17260,17260,17260,0
|
|
20240109,171800,1545172900,17260,17260,17260,17260,0
|
|
20240109,171700,1545172900,17260,17260,17260,17260,0
|
|
20240109,171600,1545172900,17260,17260,17260,17260,0
|
|
20240109,171500,1545172900,17260,17260,17260,17260,0
|
|
20240109,171400,1545172900,17260,17260,17260,17260,0
|
|
20240109,171300,1545172900,17260,17260,17260,17260,0
|
|
20240109,171200,1545172900,17260,17260,17260,17260,0
|
|
20240109,171100,1545172900,17260,17260,17260,17260,0
|
|
20240109,171000,1545172900,17260,17260,17260,17260,0
|
|
20240109,170900,1545172900,17260,17260,17260,17260,0
|
|
20240109,170800,1545172900,17260,17260,17260,17260,0
|
|
20240109,170700,1545172900,17260,17260,17260,17260,0
|
|
20240109,170600,1545172900,17260,17260,17260,17260,0
|
|
20240109,170500,1545172900,17260,17260,17260,17260,0
|
|
20240109,170400,1545172900,17260,17260,17260,17260,0
|
|
20240109,170300,1545172900,17260,17260,17260,17260,0
|
|
20240109,170200,1545172900,17260,17260,17260,17260,0
|
|
20240109,170100,1545172900,17260,17260,17260,17260,0
|
|
20240109,170000,1545172900,17260,17260,17260,17260,0
|
|
20240109,165900,1545172900,17260,17260,17260,17260,0
|
|
20240109,165800,1545172900,17260,17260,17260,17260,190
|
|
20240109,165700,1545172900,17260,17260,17260,17260,0
|
|
20240109,165600,1545172900,17260,17260,17260,17260,0
|
|
20240109,165500,1545172900,17260,17260,17260,17260,0
|
|
20240109,165400,1545172900,17260,17260,17260,17260,0
|
|
20240109,165300,1545172900,17260,17260,17260,17260,0
|
|
20240109,165200,1545172900,17260,17260,17260,17260,0
|
|
20240109,165100,1545172900,17260,17260,17260,17260,0
|
|
20240109,165000,1545172900,17260,17260,17260,17260,0
|
|
20240109,164900,1545172900,17260,17260,17260,17260,0
|
|
20240109,164800,1545172900,17260,17260,17260,17260,0
|
|
20240109,164700,1545172900,17260,17260,17260,17260,0
|
|
20240109,164600,1545172900,17260,17260,17260,17260,0
|
|
20240109,164500,1545172900,17260,17260,17260,17260,0
|
|
20240109,164400,1545172900,17260,17260,17260,17260,0
|
|
20240109,164300,1545172900,17260,17260,17260,17260,0
|
|
20240109,164200,1545172900,17260,17260,17260,17260,0
|
|
20240109,164100,1545172900,17260,17260,17260,17260,0
|
|
20240109,164000,1545172900,17260,17260,17260,17260,0
|
|
20240109,163900,1545172900,17260,17260,17260,17260,0
|
|
20240109,163800,1545172900,17260,17260,17260,17260,0
|
|
20240109,163700,1545172900,17260,17260,17260,17260,0
|
|
20240109,163600,1545172900,17260,17260,17260,17260,0
|
|
20240109,163500,1545172900,17260,17260,17260,17260,0
|
|
20240109,163400,1545172900,17260,17260,17260,17260,0
|
|
20240109,163300,1545172900,17260,17260,17260,17260,0
|
|
20240109,163200,1545172900,17260,17260,17260,17260,0
|
|
20240109,163100,1545172900,17260,17260,17260,17260,0
|
|
20240109,163000,1545172900,17260,17260,17260,17260,0
|
|
20240109,162900,1545172900,17260,17260,17260,17260,0
|
|
20240109,162800,1545172900,17260,17260,17260,17260,190
|
|
20240109,162700,1545172900,17260,17260,17260,17260,0
|
|
20240109,162600,1545172900,17260,17260,17260,17260,0
|
|
20240109,162500,1545172900,17260,17260,17260,17260,0
|
|
20240109,162400,1545172900,17260,17260,17260,17260,0
|
|
20240109,162300,1545172900,17260,17260,17260,17260,0
|
|
20240109,162200,1545172900,17260,17260,17260,17260,0
|
|
20240109,162100,1545172900,17260,17260,17260,17260,0
|
|
20240109,162000,1545172900,17260,17260,17260,17260,0
|
|
20240109,161900,1545172900,17260,17260,17260,17260,0
|
|
20240109,161800,1545172900,17260,17260,17260,17260,0
|
|
20240109,161700,1545172900,17260,17260,17260,17260,0
|
|
20240109,161600,1545172900,17260,17260,17260,17260,0
|
|
20240109,161500,1545172900,17260,17260,17260,17260,0
|
|
20240109,161400,1545172900,17260,17260,17260,17260,0
|
|
20240109,161300,1545172900,17260,17260,17260,17260,0
|
|
20240109,161200,1545172900,17260,17260,17260,17260,0
|
|
20240109,161100,1545172900,17260,17260,17260,17260,0
|
|
20240109,161000,1545172900,17260,17260,17260,17260,0
|
|
20240109,160900,1545172900,17260,17260,17260,17260,0
|
|
20240109,160800,1545172900,17260,17260,17260,17260,0
|
|
20240109,160700,1545172900,17260,17260,17260,17260,0
|
|
20240109,160600,1545172900,17260,17260,17260,17260,0
|
|
20240109,160500,1545172900,17260,17260,17260,17260,0
|
|
20240109,160400,1545172900,17260,17260,17260,17260,0
|
|
20240109,160300,1545172900,17260,17260,17260,17260,0
|
|
20240109,160200,1545172900,17260,17260,17260,17260,0
|
|
20240109,160100,1545172900,17260,17260,17260,17260,0
|
|
20240109,160000,1545172900,17260,17260,17260,17260,0
|
|
20240109,155900,1545172900,17260,17260,17260,17260,0
|
|
20240109,155800,1545172900,17260,17260,17260,17260,190
|
|
20240109,155700,1545172900,17260,17260,17260,17260,0
|
|
20240109,155600,1545172900,17260,17260,17260,17260,0
|
|
20240109,155500,1545172900,17260,17260,17260,17260,0
|
|
20240109,155400,1545172900,17260,17260,17260,17260,0
|
|
20240109,155300,1545172900,17260,17260,17260,17260,0
|
|
20240109,155200,1545172900,17260,17260,17260,17260,0
|
|
20240109,155100,1545172900,17260,17260,17260,17260,0
|
|
20240109,155000,1545172900,17260,17260,17260,17260,0
|
|
20240109,154900,1545172900,17260,17260,17260,17260,0
|
|
20240109,154800,1545172900,17260,17260,17260,17260,0
|
|
20240109,154700,1545172900,17260,17260,17260,17260,0
|
|
20240109,154600,1545172900,17260,17260,17260,17260,0
|
|
20240109,154500,1545172900,17260,17260,17260,17260,0
|
|
20240109,154400,1545172900,17260,17260,17260,17260,0
|
|
20240109,154300,1545172900,17260,17260,17260,17260,0
|
|
20240109,154200,1545172900,17260,17260,17260,17260,0
|
|
20240109,154100,1545172900,17260,17260,17260,17260,0
|
|
20240109,154000,1545172900,17260,17260,17260,17260,0
|
|
20240109,153900,1545172900,17260,17260,17260,17260,0
|
|
20240109,153800,1545172900,17260,17260,17260,17260,0
|
|
20240109,153700,1545172900,17260,17260,17260,17260,0
|
|
20240109,153600,1545172900,17260,17260,17260,17260,0
|
|
20240109,153500,1545172900,17260,17260,17260,17260,0
|
|
20240109,153400,1545172900,17260,17260,17260,17260,0
|
|
20240109,153300,1545172900,17260,17260,17260,17260,0
|
|
20240109,153200,1545172900,17260,17260,17260,17260,0
|
|
20240109,153100,1545172900,17260,17260,17260,17260,0
|
|
20240109,153000,1545172900,17260,17260,17260,17260,190
|
|
20240109,152900,1541893500,17260,17260,17260,17260,0
|
|
20240109,152800,1541893500,17260,17260,17260,17260,0
|
|
20240109,152700,1541893500,17260,17260,17260,17260,0
|
|
20240109,152600,1541893500,17260,17260,17260,17260,0
|
|
20240109,152500,1541893500,17260,17260,17260,17260,0
|
|
20240109,152400,1541893500,17260,17260,17260,17260,0
|
|
20240109,152300,1541893500,17260,17260,17260,17260,0
|
|
20240109,152200,1541893500,17260,17260,17260,17260,0
|
|
20240109,152100,1541893500,17260,17260,17260,17260,0
|
|
20240109,152000,1541893500,17260,17260,17260,17260,0
|
|
20240109,151900,1541893500,17260,17260,17260,17260,62
|
|
20240109,151800,1540823380,17260,17260,17260,17260,5
|
|
20240109,151700,1540737080,17220,17220,17220,17210,55
|
|
20240109,151600,1539790410,17200,17180,17200,17180,262
|
|
20240109,151500,1535289210,17180,17180,17180,17180,4
|
|
20240109,151400,1535220490,17180,17180,17180,17180,0
|
|
20240109,151300,1535220490,17180,17180,17180,17180,0
|
|
20240109,151200,1535220490,17180,17200,17200,17180,869
|
|
20240109,151100,1520289690,17200,17200,17200,17200,100
|
|
20240109,151000,1518569690,17200,17200,17200,17200,1
|
|
20240109,150900,1518552490,17190,17190,17190,17190,36
|
|
20240109,150800,1517933650,17190,17190,17190,17190,109
|
|
20240109,150700,1516059940,17180,17200,17200,17180,15
|
|
20240109,150600,1515802080,17220,17220,17220,17220,149
|
|
20240109,150500,1513236300,17220,17220,17220,17220,0
|
|
20240109,150400,1513236300,17220,17220,17220,17220,112
|
|
20240109,150300,1511307660,17230,17260,17260,17230,168
|
|
20240109,150200,1508411990,17270,17270,17270,17270,0
|
|
20240109,150100,1508411990,17270,17270,17270,17270,0
|
|
20240109,150000,1508411990,17270,17270,17270,17270,28
|
|
20240109,145900,1507928430,17270,17270,17270,17270,80
|
|
20240109,145800,1506546830,17270,17270,17270,17270,38
|
|
20240109,145700,1505890570,17270,17270,17270,17270,40
|
|
20240109,145600,1505199770,17260,17260,17260,17260,10
|
|
20240109,145500,1505027170,17270,17280,17280,17270,86
|
|
20240109,145400,1503541480,17280,17280,17280,17280,32
|
|
20240109,145300,1502988520,17280,17270,17280,17270,52
|
|
20240109,145200,1502090010,17270,17280,17280,17270,49
|
|
20240109,145100,1501243470,17280,17270,17280,17270,59
|
|
20240109,145000,1500224130,17270,17280,17280,17270,62
|
|
20240109,144900,1499153020,17280,17280,17280,17280,43
|
|
20240109,144800,1498409980,17280,17280,17280,17280,35
|
|
20240109,144700,1497805180,17270,17270,17270,17270,68
|
|
20240109,144600,1496630820,17280,17290,17290,17280,181
|
|
20240109,144500,1493502730,17290,17290,17290,17290,178
|
|
20240109,144400,1490425110,17270,17270,17270,17270,71
|
|
20240109,144300,1489198940,17260,17260,17260,17260,1
|
|
20240109,144200,1489181680,17250,17300,17300,17250,200
|
|
20240109,144100,1485724250,17320,17320,17320,17320,10
|
|
20240109,144000,1485551050,17310,17320,17320,17310,175
|
|
20240109,143900,1482520900,17320,17320,17320,17320,0
|
|
20240109,143800,1482520900,17320,17320,17320,17320,0
|
|
20240109,143700,1482520900,17320,17330,17330,17320,51
|
|
20240109,143600,1481637190,17340,17340,17340,17340,78
|
|
20240109,143500,1480284670,17330,17340,17340,17330,587
|
|
20240109,143400,1470109820,17350,17340,17350,17340,52
|
|
20240109,143300,1469207720,17350,17340,17350,17340,424
|
|
20240109,143200,1461855540,17340,17340,17340,17340,48
|
|
20240109,143100,1461023220,17340,17330,17340,17330,166
|
|
20240109,143000,1458146140,17340,17330,17340,17330,199
|
|
20240109,142900,1454696980,17330,17330,17330,17330,42
|
|
20240109,142800,1453969120,17330,17330,17330,17330,79
|
|
20240109,142700,1452600050,17330,17330,17330,17330,47
|
|
20240109,142600,1451785540,17320,17320,17320,17320,0
|
|
20240109,142500,1451785540,17320,17320,17320,17320,0
|
|
20240109,142400,1451785540,17320,17320,17320,17320,0
|
|
20240109,142300,1451785540,17320,17320,17320,17320,0
|
|
20240109,142200,1451785540,17320,17320,17320,17320,10
|
|
20240109,142100,1451612340,17320,17330,17330,17320,741
|
|
20240109,142000,1438777810,17330,17330,17330,17330,37
|
|
20240109,141900,1438136600,17330,17320,17330,17320,189
|
|
20240109,141800,1434862680,17310,17310,17310,17310,12
|
|
20240109,141700,1434654960,17290,17290,17290,17290,0
|
|
20240109,141600,1434654960,17290,17290,17290,17290,0
|
|
20240109,141500,1434654960,17290,17290,17290,17270,57
|
|
20240109,141400,1433670110,17280,17280,17280,17280,26
|
|
20240109,141300,1433220830,17250,17270,17270,17250,70
|
|
20240109,141200,1432011990,17170,17170,17170,17170,0
|
|
20240109,141100,1432011990,17170,17170,17170,17170,0
|
|
20240109,141000,1432011990,17170,17170,17170,17170,0
|
|
20240109,140900,1432011990,17170,17160,17170,17150,4101
|
|
20240109,140800,1361679420,17160,17310,17330,17160,1516
|
|
20240109,140700,1335562080,17300,17300,17300,17300,38
|
|
20240109,140600,1334904680,17300,17300,17300,17300,50
|
|
20240109,140500,1334039680,17290,17290,17290,17290,6
|
|
20240109,140400,1333935940,17310,17310,17310,17300,162
|
|
20240109,140300,1331132900,17310,17310,17310,17310,39
|
|
20240109,140200,1330457810,17310,17310,17310,17310,42
|
|
20240109,140100,1329730790,17310,17310,17310,17310,36
|
|
20240109,140000,1329107630,17300,17300,17300,17300,20
|
|
20240109,135900,1328761630,17300,17290,17300,17290,516
|
|
20240109,135800,1319834850,17280,17280,17280,17280,0
|
|
20240109,135700,1319834850,17280,17280,17280,17280,50
|
|
20240109,135600,1318970850,17280,17280,17280,17280,43
|
|
20240109,135500,1318227810,17270,17270,17270,17270,26
|
|
20240109,135400,1317778790,17260,17260,17260,17260,37
|
|
20240109,135300,1317140170,17260,17260,17260,17260,11
|
|
20240109,135200,1316950310,17270,17270,17270,17270,36
|
|
20240109,135100,1316328590,17300,17300,17300,17300,0
|
|
20240109,135000,1316328590,17300,17300,17300,17300,0
|
|
20240109,134900,1316328590,17300,17300,17300,17300,0
|
|
20240109,134800,1316328590,17300,17300,17300,17300,0
|
|
20240109,134700,1316328590,17300,17300,17300,17300,0
|
|
20240109,134600,1316328590,17300,17300,17300,17300,0
|
|
20240109,134500,1316328590,17300,17300,17300,17300,67
|
|
20240109,134400,1315169490,17310,17310,17310,17310,0
|
|
20240109,134300,1315169490,17310,17310,17310,17310,0
|
|
20240109,134200,1315169490,17310,17310,17310,17310,0
|
|
20240109,134100,1315169490,17310,17310,17310,17310,0
|
|
20240109,134000,1315169490,17310,17310,17310,17310,0
|
|
20240109,133900,1315169490,17310,17200,17310,17200,44
|
|
20240109,133800,1314409500,17200,17200,17200,17200,0
|
|
20240109,133700,1314409500,17200,17170,17200,17170,97
|
|
20240109,133600,1312742600,17160,17160,17160,17160,6
|
|
20240109,133500,1312639640,17160,17160,17160,17160,3
|
|
20240109,133400,1312588160,17160,17160,17160,17160,1395
|
|
20240109,133300,1288649960,17160,17170,17170,17160,2318
|
|
20240109,133200,1248858180,17180,17190,17190,17180,871
|
|
20240109,133100,1233889980,17200,17210,17210,17200,1266
|
|
20240109,133000,1212108250,17220,17220,17220,17220,673
|
|
20240109,132900,1200519190,17230,17230,17230,17230,0
|
|
20240109,132800,1200519190,17230,17230,17230,17230,0
|
|
20240109,132700,1200519190,17230,17230,17230,17230,0
|
|
20240109,132600,1200519190,17230,17230,17230,17230,0
|
|
20240109,132500,1200519190,17230,17230,17230,17230,83
|
|
20240109,132400,1199089100,17220,17220,17220,17220,0
|
|
20240109,132300,1199089100,17220,17230,17230,17220,101
|
|
20240109,132200,1197348880,17230,17230,17230,17230,0
|
|
20240109,132100,1197348880,17230,17230,17230,17230,0
|
|
20240109,132000,1197348880,17230,17230,17230,17230,79
|
|
20240109,131900,1195987710,17230,17280,17280,17230,3940
|
|
20240109,131800,1128081970,17310,17310,17310,17310,0
|
|
20240109,131700,1128081970,17310,17310,17310,17310,0
|
|
20240109,131600,1128081970,17310,17310,17310,17310,0
|
|
20240109,131500,1128081970,17310,17310,17310,17310,0
|
|
20240109,131400,1128081970,17310,17310,17310,17310,0
|
|
20240109,131300,1128081970,17310,17310,17310,17310,0
|
|
20240109,131200,1128081970,17310,17310,17310,17310,0
|
|
20240109,131100,1128081970,17310,17300,17310,17300,68
|
|
20240109,131000,1126905540,17300,17250,17300,17250,1374
|
|
20240109,130900,1103136850,17250,17250,17250,17250,0
|
|
20240109,130800,1103136850,17250,17250,17250,17250,8
|
|
20240109,130700,1102998850,17260,17260,17260,17260,1
|
|
20240109,130600,1102981590,17240,17220,17240,17220,28
|
|
20240109,130500,1102499340,17220,17220,17220,17220,53
|
|
20240109,130400,1101586680,17220,17180,17220,17180,337
|
|
20240109,130300,1095791800,17180,17180,17180,17180,0
|
|
20240109,130200,1095791800,17180,17180,17180,17180,0
|
|
20240109,130100,1095791800,17180,17180,17180,17180,0
|
|
20240109,130000,1095791800,17180,17180,17180,17180,1
|
|
20240109,125900,1095774620,17180,17180,17180,17180,0
|
|
20240109,125800,1095774620,17180,17180,17180,17180,0
|
|
20240109,125700,1095774620,17180,17180,17180,17180,6
|
|
20240109,125600,1095671540,17200,17200,17200,17200,0
|
|
20240109,125500,1095671540,17200,17200,17200,17200,0
|
|
20240109,125400,1095671540,17200,17200,17200,17200,200
|
|
20240109,125300,1092231540,17220,17220,17220,17220,0
|
|
20240109,125200,1092231540,17220,17220,17220,17220,3
|
|
20240109,125100,1092179880,17220,17220,17220,17220,0
|
|
20240109,125000,1092179880,17220,17220,17220,17220,13
|
|
20240109,124900,1091956020,17200,17180,17200,17180,114
|
|
20240109,124800,1089995320,17180,17180,17180,17180,295
|
|
20240109,124700,1084927220,17190,17190,17190,17190,7
|
|
20240109,124600,1084806890,17190,17190,17190,17190,0
|
|
20240109,124500,1084806890,17190,17190,17190,17190,0
|
|
20240109,124400,1084806890,17190,17190,17190,17190,1
|
|
20240109,124300,1084789700,17180,17180,17180,17180,0
|
|
20240109,124200,1084789700,17180,17180,17180,17180,0
|
|
20240109,124100,1084789700,17180,17180,17180,17180,61
|
|
20240109,124000,1083741720,17180,17180,17180,17180,3
|
|
20240109,123900,1083690180,17160,17160,17160,17160,90
|
|
20240109,123800,1082145780,17160,17170,17170,17150,114
|
|
20240109,123700,1080188550,17160,17190,17190,17160,2030
|
|
20240109,123600,1045351320,17200,17200,17200,17200,0
|
|
20240109,123500,1045351320,17200,17200,17200,17200,1
|
|
20240109,123400,1045334120,17190,17190,17190,17190,0
|
|
20240109,123300,1045334120,17190,17190,17190,17190,0
|
|
20240109,123200,1045334120,17190,17190,17190,17190,0
|
|
20240109,123100,1045334120,17190,17190,17190,17190,4
|
|
20240109,123000,1045265360,17190,17190,17190,17190,2
|
|
20240109,122900,1045230980,17190,17180,17190,17180,60
|
|
20240109,122800,1044200160,17180,17180,17180,17180,0
|
|
20240109,122700,1044200160,17180,17180,17180,17180,3
|
|
20240109,122600,1044148620,17180,17180,17180,17180,0
|
|
20240109,122500,1044148620,17180,17180,17180,17180,0
|
|
20240109,122400,1044148620,17180,17180,17180,17180,0
|
|
20240109,122300,1044148620,17180,17180,17180,17180,0
|
|
20240109,122200,1044148620,17180,17210,17210,17180,412
|
|
20240109,122100,1037070160,17210,17220,17220,17210,12
|
|
20240109,122000,1036863530,17150,17150,17150,17150,0
|
|
20240109,121900,1036863530,17150,17220,17220,17150,27
|
|
20240109,121800,1036400340,17140,17140,17140,17140,103
|
|
20240109,121700,1034634920,17150,17200,17200,17140,5809
|
|
20240109,121600,934982500,17220,17230,17230,17220,158
|
|
20240109,121500,932261630,17240,17240,17240,17240,0
|
|
20240109,121400,932261630,17240,17240,17240,17240,33
|
|
20240109,121300,931692710,17240,17240,17240,17240,0
|
|
20240109,121200,931692710,17240,17240,17240,17240,0
|
|
20240109,121100,931692710,17240,17240,17240,17240,3
|
|
20240109,121000,931640990,17210,17210,17210,17210,0
|
|
20240109,120900,931640990,17210,17210,17210,17210,10
|
|
20240109,120800,931468890,17210,17210,17210,17210,0
|
|
20240109,120700,931468890,17210,17210,17210,17210,20
|
|
20240109,120600,931124690,17200,17200,17200,17200,44
|
|
20240109,120500,930367890,17210,17210,17210,17210,3
|
|
20240109,120400,930316260,17210,17210,17210,17210,112
|
|
20240109,120300,928388740,17200,17200,17200,17200,11
|
|
20240109,120200,928199540,17190,17190,17190,17190,0
|
|
20240109,120100,928199540,17190,17200,17200,17190,147
|
|
20240109,120000,925671190,17200,17190,17200,17180,151
|
|
20240109,115900,923074350,17190,17190,17190,17190,2
|
|
20240109,115800,923039970,17190,17190,17190,17190,0
|
|
20240109,115700,923039970,17190,17210,17210,17190,2456
|
|
20240109,115600,880816180,17210,17210,17210,17210,0
|
|
20240109,115500,880816180,17210,17210,17210,17200,90
|
|
20240109,115400,879267570,17210,17210,17210,17210,0
|
|
20240109,115300,879267570,17210,17210,17210,17210,450
|
|
20240109,115200,871523070,17220,17220,17220,17220,4
|
|
20240109,115100,871454190,17210,17230,17230,17210,1877
|
|
20240109,115000,839148690,17250,17300,17300,17250,710
|
|
20240109,114900,826882400,17300,17320,17320,17300,292
|
|
20240109,114800,821827340,17350,17330,17350,17320,151
|
|
20240109,114700,819210600,17340,17340,17340,17340,31
|
|
20240109,114600,818673060,17340,17340,17340,17340,92
|
|
20240109,114500,817077780,17360,17360,17360,17360,384
|
|
20240109,114400,810411540,17360,17360,17360,17360,0
|
|
20240109,114300,810411540,17360,17360,17360,17360,0
|
|
20240109,114200,810411540,17360,17360,17360,17360,0
|
|
20240109,114100,810411540,17360,17360,17360,17360,0
|
|
20240109,114000,810411540,17360,17350,17360,17350,40
|
|
20240109,113900,809717350,17350,17350,17350,17350,165
|
|
20240109,113800,806854600,17350,17350,17350,17350,0
|
|
20240109,113700,806854600,17350,17350,17350,17350,21
|
|
20240109,113600,806490250,17350,17350,17350,17350,30
|
|
20240109,113500,805969750,17350,17350,17350,17350,0
|
|
20240109,113400,805969750,17350,17350,17350,17350,0
|
|
20240109,113300,805969750,17350,17350,17350,17350,0
|
|
20240109,113200,805969750,17350,17350,17350,17350,0
|
|
20240109,113100,805969750,17350,17350,17350,17350,0
|
|
20240109,113000,805969750,17350,17350,17350,17350,0
|
|
20240109,112900,805969750,17350,17350,17350,17350,1
|
|
20240109,112800,805952400,17350,17350,17350,17350,1
|
|
20240109,112700,805935050,17350,17350,17350,17350,0
|
|
20240109,112600,805935050,17350,17350,17350,17350,1
|
|
20240109,112500,805917700,17350,17370,17370,17350,170
|
|
20240109,112400,802966200,17370,17370,17370,17370,1
|
|
20240109,112300,802948830,17370,17370,17370,17370,0
|
|
20240109,112200,802948830,17370,17370,17370,17370,400
|
|
20240109,112100,796000830,17390,17390,17390,17390,0
|
|
20240109,112000,796000830,17390,17400,17400,17390,737
|
|
20240109,111900,783182470,17410,17400,17410,17400,37
|
|
20240109,111800,782538660,17400,17400,17400,17400,815
|
|
20240109,111700,768357660,17400,17400,17400,17400,1
|
|
20240109,111600,768340260,17410,17410,17430,17410,245
|
|
20240109,111500,764072240,17410,17410,17410,17410,1
|
|
20240109,111400,764054830,17430,17430,17430,17430,0
|
|
20240109,111300,764054830,17430,17430,17430,17430,0
|
|
20240109,111200,764054830,17430,17430,17430,17430,0
|
|
20240109,111100,764054830,17430,17430,17430,17430,299
|
|
20240109,111000,758843260,17420,17430,17430,17410,49
|
|
20240109,110900,757989680,17430,17430,17430,17430,500
|
|
20240109,110800,749274680,17430,17430,17430,17430,14
|
|
20240109,110700,749030660,17430,17430,17430,17430,62
|
|
20240109,110600,747950000,17420,17420,17420,17420,0
|
|
20240109,110500,747950000,17420,17460,17460,17420,7
|
|
20240109,110400,747827820,17460,17460,17460,17460,59
|
|
20240109,110300,746797680,17460,17470,17470,17460,53
|
|
20240109,110200,745871780,17460,17460,17460,17460,48
|
|
20240109,110100,745033700,17460,17470,17470,17460,91
|
|
20240109,110000,743444020,17460,17420,17460,17420,1046
|
|
20240109,105900,725186850,17410,17390,17410,17390,14
|
|
20240109,105800,724943360,17390,17390,17390,17390,3
|
|
20240109,105700,724891190,17390,17380,17390,17380,171
|
|
20240109,105600,721919090,17380,17390,17390,17380,62
|
|
20240109,105500,720841420,17380,17380,17380,17380,0
|
|
20240109,105400,720841420,17380,17380,17380,17380,1
|
|
20240109,105300,720824040,17380,17380,17380,17380,0
|
|
20240109,105200,720824040,17380,17380,17380,17380,100
|
|
20240109,105100,719086040,17380,17380,17380,17380,4
|
|
20240109,105000,719016520,17450,17450,17460,17450,746
|
|
20240109,104900,705995410,17450,17370,17450,17370,1030
|
|
20240109,104800,688024300,17370,17370,17370,17370,12
|
|
20240109,104700,687815860,17360,17360,17360,17360,200
|
|
20240109,104600,684343860,17460,17460,17460,17460,10
|
|
20240109,104500,684169260,17460,17460,17460,17460,0
|
|
20240109,104400,684169260,17460,17410,17460,17410,1135
|
|
20240109,104300,664385170,17360,17360,17360,17360,0
|
|
20240109,104200,664385170,17360,17360,17360,17360,0
|
|
20240109,104100,664385170,17360,17360,17360,17360,10
|
|
20240109,104000,664211570,17440,17440,17440,17440,28
|
|
20240109,103900,663723250,17350,17360,17440,17350,954
|
|
20240109,103800,647142270,17380,17380,17390,17380,237
|
|
20240109,103700,643022940,17400,17400,17400,17400,0
|
|
20240109,103600,643022940,17400,17410,17410,17400,124
|
|
20240109,103500,640865330,17400,17460,17460,17400,194
|
|
20240109,103400,637488400,17460,17420,17460,17420,171
|
|
20240109,103300,634503960,17420,17420,17420,17420,0
|
|
20240109,103200,634503960,17420,17390,17460,17390,147
|
|
20240109,103100,631944700,17450,17450,17450,17450,0
|
|
20240109,103000,631944700,17450,17420,17450,17420,662
|
|
20240109,102900,620394390,17430,17380,17430,17380,510
|
|
20240109,102800,611515890,17380,17380,17380,17380,18
|
|
20240109,102700,611203050,17380,17380,17380,17380,0
|
|
20240109,102600,611203050,17380,17380,17380,17380,12
|
|
20240109,102500,610994490,17420,17420,17420,17420,0
|
|
20240109,102400,610994490,17420,17420,17420,17420,3
|
|
20240109,102300,610942230,17420,17370,17420,17370,214
|
|
20240109,102200,607222290,17360,17380,17420,17360,21
|
|
20240109,102100,606857490,17380,17390,17390,17380,22
|
|
20240109,102000,606475000,17430,17430,17430,17430,54
|
|
20240109,101900,605533780,17450,17450,17450,17450,20
|
|
20240109,101800,605184780,17360,17360,17360,17360,4
|
|
20240109,101700,605115340,17470,17470,17470,17470,0
|
|
20240109,101600,605115340,17470,17420,17470,17420,1912
|
|
20240109,101500,571760640,17430,17320,17430,17320,1009
|
|
20240109,101400,554175190,17320,17320,17320,17320,22
|
|
20240109,101300,553794150,17430,17320,17430,17320,2236
|
|
20240109,101200,514832960,17320,17320,17430,17320,143
|
|
20240109,101100,512342230,17430,17430,17430,17430,0
|
|
20240109,101000,512342230,17430,17430,17430,17430,0
|
|
20240109,100900,512342230,17430,17430,17430,17430,54
|
|
20240109,100800,511401010,17430,17430,17430,17430,602
|
|
20240109,100700,500908150,17430,17430,17430,17430,0
|
|
20240109,100600,500908150,17430,17430,17430,17430,886
|
|
20240109,100500,485465170,17430,17430,17430,17430,0
|
|
20240109,100400,485465170,17430,17420,17430,17420,1084
|
|
20240109,100300,466581870,17300,17370,17430,17300,55
|
|
20240109,100200,465625790,17370,17300,17370,17300,25
|
|
20240109,100100,465192710,17290,17400,17410,17290,1004
|
|
20240109,100000,447713580,17410,17300,17410,17290,1569
|
|
20240109,095900,420451210,17410,17410,17410,17410,0
|
|
20240109,095800,420451210,17410,17340,17410,17290,5
|
|
20240109,095700,420364590,17430,17430,17430,17430,0
|
|
20240109,095600,420364590,17430,17430,17430,17430,1
|
|
20240109,095500,420347160,17430,17430,17430,17400,40
|
|
20240109,095400,419649990,17430,17350,17430,17330,1925
|
|
20240109,095300,386162980,17330,17330,17330,17330,24
|
|
20240109,095200,385747060,17330,17280,17330,17280,1651
|
|
20240109,095100,357165810,17190,17200,17200,17190,491
|
|
20240109,095000,348721720,17290,17280,17290,17280,52
|
|
20240109,094900,347822690,17290,17290,17290,17290,30
|
|
20240109,094800,347303990,17300,17300,17300,17300,0
|
|
20240109,094700,347303990,17300,17300,17300,17300,0
|
|
20240109,094600,347303990,17300,17200,17300,17200,316
|
|
20240109,094500,341868290,17190,17320,17320,17190,174
|
|
20240109,094400,338855910,17320,17220,17320,17190,1620
|
|
20240109,094300,310806190,17190,17190,17190,17190,16
|
|
20240109,094200,310531150,17200,17200,17200,17200,220
|
|
20240109,094100,306747150,17300,17220,17300,17220,12
|
|
20240109,094000,306539630,17300,17330,17350,17240,1187
|
|
20240109,093900,285950630,17330,17320,17330,17300,1117
|
|
20240109,093800,266595710,17290,17330,17330,17150,1447
|
|
20240109,093700,241595940,17250,17080,17250,17080,1363
|
|
20240109,093600,218124600,17140,17070,17150,17070,6
|
|
20240109,093500,218021860,17150,17050,17150,17050,166
|
|
20240109,093400,215183260,17050,17070,17070,17050,60
|
|
20240109,093300,214160100,17030,17040,17040,17020,211
|
|
20240109,093200,210568050,17040,17040,17040,17040,83
|
|
20240109,093100,209153730,17040,17000,17040,17000,68
|
|
20240109,093000,207995050,17000,17000,17000,17000,19
|
|
20240109,092900,207672050,17000,16940,17000,16940,239
|
|
20240109,092800,203612830,16930,16910,16930,16910,107
|
|
20240109,092700,201802620,16910,16910,16910,16910,28
|
|
20240109,092600,201329140,16900,16930,16930,16900,57
|
|
20240109,092500,200365750,16930,16920,16930,16900,76
|
|
20240109,092400,199079640,16920,16880,16920,16880,193
|
|
20240109,092300,195817930,16920,16900,16920,16860,325
|
|
20240109,092200,190333440,16900,16900,16900,16900,1
|
|
20240109,092100,190316540,16900,16880,16900,16880,54
|
|
20240109,092000,189404780,16880,16890,16890,16880,258
|
|
20240109,091900,185047350,16920,16890,16920,16890,587
|
|
20240109,091800,175132680,16880,16870,16880,16870,208
|
|
20240109,091700,171623650,16870,16890,16890,16870,138
|
|
20240109,091600,169292950,16920,16860,16920,16860,127
|
|
20240109,091500,167150840,16870,16920,16920,16870,1216
|
|
20240109,091400,146601130,16920,16960,16960,16920,258
|
|
20240109,091300,142229120,16960,16930,16960,16920,52
|
|
20240109,091200,141347390,16990,16980,16990,16910,403
|
|
20240109,091100,134523810,16910,16920,16990,16910,408
|
|
20240109,091000,127603870,16920,16950,17000,16910,361
|
|
20240109,090900,121493270,16950,17040,17040,16950,4011
|
|
20240109,090800,53457180,17040,17030,17040,17030,90
|
|
20240109,090700,51924060,17030,17140,17150,17030,2032
|
|
20240109,090600,17274250,17120,17120,17120,17120,51
|
|
20240109,090500,16401130,17120,17120,17120,17120,6
|
|
20240109,090400,16298410,17110,17200,17200,17110,597
|
|
20240109,090300,6052000,17200,17240,17370,17200,37
|
|
20240109,090200,5411950,17230,17220,17230,17190,24
|
|
20240109,090100,4998700,17230,17200,17240,17200,94
|
|
20240109,090000,3380520,17160,17160,17160,17160,197
|