539 lines
28 KiB
CSV
539 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185600,940907450,18500,18500,18500,18500,740
|
|
20240102,185500,940907450,18500,18500,18500,18500,0
|
|
20240102,185400,940907450,18500,18500,18500,18500,0
|
|
20240102,185300,940907450,18500,18500,18500,18500,0
|
|
20240102,185200,940907450,18500,18500,18500,18500,0
|
|
20240102,185100,940907450,18500,18500,18500,18500,0
|
|
20240102,185000,940907450,18500,18500,18500,18500,0
|
|
20240102,184900,940907450,18500,18500,18500,18500,0
|
|
20240102,184800,940907450,18500,18500,18500,18500,0
|
|
20240102,184700,940907450,18500,18500,18500,18500,0
|
|
20240102,184600,940907450,18500,18500,18500,18500,0
|
|
20240102,184500,940907450,18500,18500,18500,18500,0
|
|
20240102,184400,940907450,18500,18500,18500,18500,0
|
|
20240102,184300,940907450,18500,18500,18500,18500,0
|
|
20240102,184200,940907450,18500,18500,18500,18500,0
|
|
20240102,184100,940907450,18500,18500,18500,18500,0
|
|
20240102,184000,940907450,18500,18500,18500,18500,0
|
|
20240102,183900,940907450,18500,18500,18500,18500,0
|
|
20240102,183800,940907450,18500,18500,18500,18500,0
|
|
20240102,183700,940907450,18500,18500,18500,18500,0
|
|
20240102,183600,940907450,18500,18500,18500,18500,0
|
|
20240102,183500,940907450,18500,18500,18500,18500,0
|
|
20240102,183400,940907450,18500,18500,18500,18500,0
|
|
20240102,183300,940907450,18500,18500,18500,18500,0
|
|
20240102,183200,940907450,18500,18500,18500,18500,0
|
|
20240102,183100,940907450,18500,18500,18500,18500,0
|
|
20240102,183000,940907450,18500,18500,18500,18500,0
|
|
20240102,182900,940907450,18500,18500,18500,18500,0
|
|
20240102,182800,940907450,18500,18500,18500,18500,0
|
|
20240102,182700,940907450,18500,18500,18500,18500,0
|
|
20240102,182600,940907450,18500,18500,18500,18500,740
|
|
20240102,182500,940907450,18500,18500,18500,18500,0
|
|
20240102,182400,940907450,18500,18500,18500,18500,0
|
|
20240102,182300,940907450,18500,18500,18500,18500,0
|
|
20240102,182200,940907450,18500,18500,18500,18500,0
|
|
20240102,182100,940907450,18500,18500,18500,18500,0
|
|
20240102,182000,940907450,18500,18500,18500,18500,0
|
|
20240102,181900,940907450,18500,18500,18500,18500,0
|
|
20240102,181800,940907450,18500,18500,18500,18500,0
|
|
20240102,181700,940907450,18500,18500,18500,18500,0
|
|
20240102,181600,940907450,18500,18500,18500,18500,0
|
|
20240102,181500,940907450,18500,18500,18500,18500,0
|
|
20240102,181400,940907450,18500,18500,18500,18500,0
|
|
20240102,181300,940907450,18500,18500,18500,18500,0
|
|
20240102,181200,940907450,18500,18500,18500,18500,0
|
|
20240102,181100,940907450,18500,18500,18500,18500,0
|
|
20240102,181000,940907450,18500,18500,18500,18500,0
|
|
20240102,180900,940907450,18500,18500,18500,18500,0
|
|
20240102,180800,940907450,18500,18500,18500,18500,0
|
|
20240102,180700,940907450,18500,18500,18500,18500,0
|
|
20240102,180600,940907450,18500,18500,18500,18500,0
|
|
20240102,180500,940907450,18500,18500,18500,18500,0
|
|
20240102,180400,940907450,18500,18500,18500,18500,0
|
|
20240102,180300,940907450,18500,18500,18500,18500,0
|
|
20240102,180200,940907450,18500,18500,18500,18500,0
|
|
20240102,180100,940907450,18500,18500,18500,18500,0
|
|
20240102,180000,940907450,18500,18500,18500,18500,0
|
|
20240102,175900,940907450,18500,18500,18500,18500,0
|
|
20240102,175800,940907450,18500,18500,18500,18500,0
|
|
20240102,175700,940907450,18500,18500,18500,18500,0
|
|
20240102,175600,940907450,18500,18500,18500,18500,740
|
|
20240102,175500,940907450,18500,18500,18500,18500,0
|
|
20240102,175400,940907450,18500,18500,18500,18500,0
|
|
20240102,175300,940907450,18500,18500,18500,18500,0
|
|
20240102,175200,940907450,18500,18500,18500,18500,0
|
|
20240102,175100,940907450,18500,18500,18500,18500,0
|
|
20240102,175000,940907450,18500,18500,18500,18500,0
|
|
20240102,174900,940907450,18500,18500,18500,18500,0
|
|
20240102,174800,940907450,18500,18500,18500,18500,0
|
|
20240102,174700,940907450,18500,18500,18500,18500,0
|
|
20240102,174600,940907450,18500,18500,18500,18500,0
|
|
20240102,174500,940907450,18500,18500,18500,18500,0
|
|
20240102,174400,940907450,18500,18500,18500,18500,0
|
|
20240102,174300,940907450,18500,18500,18500,18500,0
|
|
20240102,174200,940907450,18500,18500,18500,18500,0
|
|
20240102,174100,940907450,18500,18500,18500,18500,0
|
|
20240102,174000,940907450,18500,18500,18500,18500,0
|
|
20240102,173900,940907450,18500,18500,18500,18500,0
|
|
20240102,173800,940907450,18500,18500,18500,18500,0
|
|
20240102,173700,940907450,18500,18500,18500,18500,0
|
|
20240102,173600,940907450,18500,18500,18500,18500,0
|
|
20240102,173500,940907450,18500,18500,18500,18500,0
|
|
20240102,173400,940907450,18500,18500,18500,18500,0
|
|
20240102,173300,940907450,18500,18500,18500,18500,0
|
|
20240102,173200,940907450,18500,18500,18500,18500,0
|
|
20240102,173100,940907450,18500,18500,18500,18500,0
|
|
20240102,173000,940907450,18500,18500,18500,18500,0
|
|
20240102,172900,940907450,18500,18500,18500,18500,0
|
|
20240102,172800,940907450,18500,18500,18500,18500,0
|
|
20240102,172700,940907450,18500,18500,18500,18500,0
|
|
20240102,172600,940907450,18500,18500,18500,18500,740
|
|
20240102,172500,940907450,18500,18500,18500,18500,0
|
|
20240102,172400,940907450,18500,18500,18500,18500,0
|
|
20240102,172300,940907450,18500,18500,18500,18500,0
|
|
20240102,172200,940907450,18500,18500,18500,18500,0
|
|
20240102,172100,940907450,18500,18500,18500,18500,0
|
|
20240102,172000,940907450,18500,18500,18500,18500,0
|
|
20240102,171900,940907450,18500,18500,18500,18500,0
|
|
20240102,171800,940907450,18500,18500,18500,18500,0
|
|
20240102,171700,940907450,18500,18500,18500,18500,0
|
|
20240102,171600,940907450,18500,18500,18500,18500,0
|
|
20240102,171500,940907450,18500,18500,18500,18500,0
|
|
20240102,171400,940907450,18500,18500,18500,18500,0
|
|
20240102,171300,940907450,18500,18500,18500,18500,0
|
|
20240102,171200,940907450,18500,18500,18500,18500,0
|
|
20240102,171100,940907450,18500,18500,18500,18500,0
|
|
20240102,171000,940907450,18500,18500,18500,18500,0
|
|
20240102,170900,940907450,18500,18500,18500,18500,0
|
|
20240102,170800,940907450,18500,18500,18500,18500,0
|
|
20240102,170700,940907450,18500,18500,18500,18500,0
|
|
20240102,170600,940907450,18500,18500,18500,18500,0
|
|
20240102,170500,940907450,18500,18500,18500,18500,0
|
|
20240102,170400,940907450,18500,18500,18500,18500,0
|
|
20240102,170300,940907450,18500,18500,18500,18500,0
|
|
20240102,170200,940907450,18500,18500,18500,18500,0
|
|
20240102,170100,940907450,18500,18500,18500,18500,0
|
|
20240102,170000,940907450,18500,18500,18500,18500,0
|
|
20240102,165900,940907450,18500,18500,18500,18500,0
|
|
20240102,165800,940907450,18500,18500,18500,18500,0
|
|
20240102,165700,940907450,18500,18500,18500,18500,0
|
|
20240102,165600,940907450,18500,18500,18500,18500,740
|
|
20240102,165500,940907450,18500,18500,18500,18500,0
|
|
20240102,165400,940907450,18500,18500,18500,18500,0
|
|
20240102,165300,940907450,18500,18500,18500,18500,0
|
|
20240102,165200,940907450,18500,18500,18500,18500,0
|
|
20240102,165100,940907450,18500,18500,18500,18500,0
|
|
20240102,165000,940907450,18500,18500,18500,18500,0
|
|
20240102,164900,940907450,18500,18500,18500,18500,0
|
|
20240102,164800,940907450,18500,18500,18500,18500,0
|
|
20240102,164700,940907450,18500,18500,18500,18500,0
|
|
20240102,164600,940907450,18500,18500,18500,18500,0
|
|
20240102,164500,940907450,18500,18500,18500,18500,0
|
|
20240102,164400,940907450,18500,18500,18500,18500,0
|
|
20240102,164300,940907450,18500,18500,18500,18500,0
|
|
20240102,164200,940907450,18500,18500,18500,18500,0
|
|
20240102,164100,940907450,18500,18500,18500,18500,0
|
|
20240102,164000,940907450,18500,18500,18500,18500,0
|
|
20240102,163900,940907450,18500,18500,18500,18500,0
|
|
20240102,163800,940907450,18500,18500,18500,18500,0
|
|
20240102,163700,940907450,18500,18500,18500,18500,0
|
|
20240102,163600,940907450,18500,18500,18500,18500,0
|
|
20240102,163500,940907450,18500,18500,18500,18500,0
|
|
20240102,163400,940907450,18500,18500,18500,18500,0
|
|
20240102,163300,940907450,18500,18500,18500,18500,0
|
|
20240102,163200,940907450,18500,18500,18500,18500,0
|
|
20240102,163100,940907450,18500,18500,18500,18500,0
|
|
20240102,163000,940907450,18500,18500,18500,18500,0
|
|
20240102,162900,940907450,18500,18500,18500,18500,0
|
|
20240102,162800,940907450,18500,18500,18500,18500,0
|
|
20240102,162700,940907450,18500,18500,18500,18500,0
|
|
20240102,162600,940907450,18500,18500,18500,18500,740
|
|
20240102,162500,940907450,18500,18500,18500,18500,0
|
|
20240102,162400,940907450,18500,18500,18500,18500,0
|
|
20240102,162300,940907450,18500,18500,18500,18500,0
|
|
20240102,162200,940907450,18500,18500,18500,18500,0
|
|
20240102,162100,940907450,18500,18500,18500,18500,0
|
|
20240102,162000,940907450,18500,18500,18500,18500,0
|
|
20240102,161900,940907450,18500,18500,18500,18500,0
|
|
20240102,161800,940907450,18500,18500,18500,18500,0
|
|
20240102,161700,940907450,18500,18500,18500,18500,0
|
|
20240102,161600,940907450,18500,18500,18500,18500,0
|
|
20240102,161500,940907450,18500,18500,18500,18500,0
|
|
20240102,161400,940907450,18500,18500,18500,18500,0
|
|
20240102,161300,940907450,18500,18500,18500,18500,0
|
|
20240102,161200,940907450,18500,18500,18500,18500,0
|
|
20240102,161100,940907450,18500,18500,18500,18500,0
|
|
20240102,161000,940907450,18500,18500,18500,18500,0
|
|
20240102,160900,940907450,18500,18500,18500,18500,0
|
|
20240102,160800,940907450,18500,18500,18500,18500,0
|
|
20240102,160700,940907450,18500,18500,18500,18500,0
|
|
20240102,160600,940907450,18500,18500,18500,18500,0
|
|
20240102,160500,940907450,18500,18500,18500,18500,0
|
|
20240102,160400,940907450,18500,18500,18500,18500,0
|
|
20240102,160300,940907450,18500,18500,18500,18500,0
|
|
20240102,160200,940907450,18500,18500,18500,18500,0
|
|
20240102,160100,940907450,18500,18500,18500,18500,0
|
|
20240102,160000,940907450,18500,18500,18500,18500,0
|
|
20240102,155900,940907450,18500,18500,18500,18500,0
|
|
20240102,155800,940907450,18500,18500,18500,18500,0
|
|
20240102,155700,940907450,18500,18500,18500,18500,0
|
|
20240102,155600,940907450,18500,18500,18500,18500,740
|
|
20240102,155500,940907450,18500,18500,18500,18500,0
|
|
20240102,155400,940907450,18500,18500,18500,18500,0
|
|
20240102,155300,940907450,18500,18500,18500,18500,0
|
|
20240102,155200,940907450,18500,18500,18500,18500,0
|
|
20240102,155100,940907450,18500,18500,18500,18500,0
|
|
20240102,155000,940907450,18500,18500,18500,18500,0
|
|
20240102,154900,940907450,18500,18500,18500,18500,0
|
|
20240102,154800,940907450,18500,18500,18500,18500,0
|
|
20240102,154700,940907450,18500,18500,18500,18500,0
|
|
20240102,154600,940907450,18500,18500,18500,18500,0
|
|
20240102,154500,940907450,18500,18500,18500,18500,0
|
|
20240102,154400,940907450,18500,18500,18500,18500,0
|
|
20240102,154300,940907450,18500,18500,18500,18500,0
|
|
20240102,154200,940907450,18500,18500,18500,18500,0
|
|
20240102,154100,940907450,18500,18500,18500,18500,0
|
|
20240102,154000,940907450,18500,18500,18500,18500,0
|
|
20240102,153900,940907450,18500,18500,18500,18500,0
|
|
20240102,153800,940907450,18500,18500,18500,18500,0
|
|
20240102,153700,940907450,18500,18500,18500,18500,0
|
|
20240102,153600,940907450,18500,18500,18500,18500,0
|
|
20240102,153500,940907450,18500,18500,18500,18500,0
|
|
20240102,153400,940907450,18500,18500,18500,18500,0
|
|
20240102,153300,940907450,18500,18500,18500,18500,0
|
|
20240102,153200,940907450,18500,18500,18500,18500,0
|
|
20240102,153100,940907450,18500,18500,18500,18500,0
|
|
20240102,153000,940907450,18500,18500,18500,18500,740
|
|
20240102,152900,927217450,18610,18610,18610,18610,0
|
|
20240102,152800,927217450,18610,18610,18610,18610,0
|
|
20240102,152700,927217450,18610,18610,18610,18610,0
|
|
20240102,152600,927217450,18610,18610,18610,18610,0
|
|
20240102,152500,927217450,18610,18610,18610,18610,0
|
|
20240102,152400,927217450,18610,18610,18610,18610,0
|
|
20240102,152300,927217450,18610,18610,18610,18610,0
|
|
20240102,152200,927217450,18610,18610,18610,18610,0
|
|
20240102,152100,927217450,18610,18610,18610,18610,0
|
|
20240102,152000,927217450,18610,18610,18610,18610,0
|
|
20240102,151900,927217450,18610,18600,18610,18600,51
|
|
20240102,151800,926268840,18730,18630,18740,18630,5367
|
|
20240102,151700,825879500,18620,18470,18620,18470,1316
|
|
20240102,151600,801460900,18470,18370,18470,18370,1215
|
|
20240102,151500,779081390,18350,18320,18350,18320,28
|
|
20240102,151400,778567840,18300,18310,18310,18300,24
|
|
20240102,151300,778128590,18300,18350,18350,18300,231
|
|
20240102,151200,773890990,18290,18300,18300,18290,1451
|
|
20240102,151100,747340530,18290,18360,18360,18290,3946
|
|
20240102,151000,674969780,18360,18360,18370,18360,284
|
|
20240102,150900,669753500,18370,18370,18370,18360,22
|
|
20240102,150800,669349420,18360,18360,18360,18360,1
|
|
20240102,150700,669331060,18370,18370,18370,18370,338
|
|
20240102,150600,663122000,18380,18380,18380,18370,87
|
|
20240102,150500,661523220,18370,18370,18370,18370,43
|
|
20240102,150400,660733310,18360,18380,18380,18360,118
|
|
20240102,150300,658565560,18380,18380,18380,18380,5
|
|
20240102,150200,658473660,18380,18380,18380,18380,9
|
|
20240102,150100,658308240,18370,18370,18370,18370,25
|
|
20240102,150000,657848990,18380,18380,18380,18380,10
|
|
20240102,145900,657665190,18390,18390,18390,18390,2
|
|
20240102,145800,657628410,18360,18380,18390,18360,259
|
|
20240102,145700,652870690,18380,18400,18400,18380,843
|
|
20240102,145600,637368570,18400,18400,18400,18400,0
|
|
20240102,145500,637368570,18400,18400,18400,18390,1404
|
|
20240102,145400,611546690,18400,18410,18410,18400,45
|
|
20240102,145300,610718490,18420,18420,18420,18420,10
|
|
20240102,145200,610534290,18420,18420,18420,18420,1
|
|
20240102,145100,610515870,18410,18410,18410,18400,572
|
|
20240102,145000,599991050,18410,18420,18420,18410,170
|
|
20240102,144900,596861110,18430,18420,18430,18420,3
|
|
20240102,144800,596805840,18420,18410,18420,18410,72
|
|
20240102,144700,595480030,18410,18410,18410,18410,0
|
|
20240102,144600,595480030,18410,18410,18410,18410,2
|
|
20240102,144500,595443210,18410,18410,18410,18410,25
|
|
20240102,144400,594982960,18410,18420,18420,18410,38
|
|
20240102,144300,594283200,18420,18420,18420,18420,1
|
|
20240102,144200,594264780,18420,18420,18420,18420,1
|
|
20240102,144100,594246360,18420,18420,18420,18410,114
|
|
20240102,144000,592146910,18420,18420,18420,18420,35
|
|
20240102,143900,591502210,18410,18410,18410,18410,0
|
|
20240102,143800,591502210,18410,18420,18420,18410,43
|
|
20240102,143700,590710370,18420,18430,18430,18420,18
|
|
20240102,143600,590378650,18420,18420,18420,18420,1
|
|
20240102,143500,590360230,18420,18420,18420,18420,44
|
|
20240102,143400,589549750,18420,18420,18420,18420,1
|
|
20240102,143300,589531330,18420,18420,18420,18420,1
|
|
20240102,143200,589512910,18420,18410,18420,18410,44
|
|
20240102,143100,588702860,18420,18410,18420,18410,6
|
|
20240102,143000,588592390,18410,18410,18410,18410,0
|
|
20240102,142900,588592390,18410,18410,18410,18410,25
|
|
20240102,142800,588132140,18410,18410,18410,18410,38
|
|
20240102,142700,587432560,18410,18410,18410,18410,21
|
|
20240102,142600,587045950,18410,18410,18410,18410,5
|
|
20240102,142500,586953900,18410,18410,18410,18410,24
|
|
20240102,142400,586512060,18410,18410,18410,18410,0
|
|
20240102,142300,586512060,18410,18410,18410,18410,103
|
|
20240102,142200,584615830,18410,18410,18410,18410,43
|
|
20240102,142100,583824200,18410,18410,18410,18410,0
|
|
20240102,142000,583824200,18410,18410,18410,18410,0
|
|
20240102,141900,583824200,18410,18410,18410,18410,64
|
|
20240102,141800,582645960,18410,18410,18410,18410,2
|
|
20240102,141700,582609140,18400,18400,18400,18400,0
|
|
20240102,141600,582609140,18400,18410,18410,18400,524
|
|
20240102,141500,572966650,18420,18420,18420,18420,3
|
|
20240102,141400,572911390,18410,18410,18410,18410,0
|
|
20240102,141300,572911390,18410,18410,18410,18410,26
|
|
20240102,141200,572432730,18410,18420,18420,18410,34
|
|
20240102,141100,571806730,18420,18420,18420,18420,0
|
|
20240102,141000,571806730,18420,18420,18420,18420,1
|
|
20240102,140900,571788310,18400,18420,18420,18400,30
|
|
20240102,140800,571236110,18430,18430,18430,18430,0
|
|
20240102,140700,571236110,18430,18420,18430,18420,10
|
|
20240102,140600,571051820,18400,18400,18400,18400,53
|
|
20240102,140500,570076620,18400,18400,18410,18400,126
|
|
20240102,140400,567758170,18410,18400,18410,18400,141
|
|
20240102,140300,565163730,18400,18410,18420,18400,152
|
|
20240102,140200,562364660,18410,18410,18410,18410,102
|
|
20240102,140100,560486840,18400,18400,18400,18390,75
|
|
20240102,140000,559107170,18410,18400,18410,18390,45
|
|
20240102,135900,558279400,18380,18380,18380,18380,0
|
|
20240102,135800,558279400,18380,18410,18410,18380,666
|
|
20240102,135700,546029720,18400,18400,18400,18400,95
|
|
20240102,135600,544281720,18410,18420,18420,18410,358
|
|
20240102,135500,537688940,18420,18430,18430,18420,3
|
|
20240102,135400,537633670,18430,18430,18430,18430,0
|
|
20240102,135300,537633670,18430,18440,18440,18410,370
|
|
20240102,135200,530817360,18430,18440,18440,18430,2
|
|
20240102,135100,530780490,18430,18430,18430,18430,100
|
|
20240102,135000,528937490,18430,18430,18450,18430,83
|
|
20240102,134900,527406930,18450,18450,18450,18450,10
|
|
20240102,134800,527222430,18450,18450,18450,18450,40
|
|
20240102,134700,526484430,18460,18460,18460,18430,1795
|
|
20240102,134600,493371550,18460,18470,18470,18460,2
|
|
20240102,134500,493334620,18450,18450,18450,18450,0
|
|
20240102,134400,493334620,18450,18460,18460,18450,24
|
|
20240102,134300,492891700,18460,18490,18490,18460,42
|
|
20240102,134200,492115990,18500,18500,18500,18500,2
|
|
20240102,134100,492078990,18460,18450,18460,18450,61
|
|
20240102,134000,490953210,18460,18460,18460,18460,6
|
|
20240102,133900,490842450,18450,18450,18450,18450,0
|
|
20240102,133800,490842450,18450,18460,18460,18450,77
|
|
20240102,133700,489421700,18450,18470,18480,18450,35
|
|
20240102,133600,488775810,18450,18450,18450,18450,0
|
|
20240102,133500,488775810,18450,18450,18450,18450,0
|
|
20240102,133400,488775810,18450,18470,18480,18450,45
|
|
20240102,133300,487944830,18460,18460,18460,18460,3
|
|
20240102,133200,487889450,18450,18450,18450,18450,0
|
|
20240102,133100,487889450,18450,18460,18460,18450,211
|
|
20240102,133000,483996070,18460,18460,18460,18460,1
|
|
20240102,132900,483977610,18460,18470,18470,18460,145
|
|
20240102,132800,481300590,18470,18470,18470,18470,53
|
|
20240102,132700,480321680,18470,18450,18470,18450,105
|
|
20240102,132600,478383240,18460,18460,18460,18460,1040
|
|
20240102,132500,459184840,18470,18460,18470,18460,134
|
|
20240102,132400,456711110,18470,18470,18470,18470,66
|
|
20240102,132300,455492090,18480,18480,18480,18480,0
|
|
20240102,132200,455492090,18480,18470,18480,18470,2
|
|
20240102,132100,455455140,18470,18470,18470,18470,25
|
|
20240102,132000,454993390,18470,18470,18470,18470,4
|
|
20240102,131900,454919510,18470,18470,18470,18470,2
|
|
20240102,131800,454882570,18470,18470,18470,18470,45
|
|
20240102,131700,454051420,18470,18470,18470,18470,0
|
|
20240102,131600,454051420,18470,18470,18470,18470,0
|
|
20240102,131500,454051420,18470,18470,18470,18470,62
|
|
20240102,131400,452906280,18470,18470,18470,18470,0
|
|
20240102,131300,452906280,18470,18470,18470,18470,33
|
|
20240102,131200,452296770,18470,18470,18470,18470,45
|
|
20240102,131100,451465620,18470,18470,18470,18470,300
|
|
20240102,131000,445924620,18470,18470,18470,18470,1
|
|
20240102,130900,445906150,18470,18480,18480,18470,25
|
|
20240102,130800,445444380,18530,18530,18530,18530,0
|
|
20240102,130700,445444380,18530,18490,18530,18490,19
|
|
20240102,130600,445092540,18480,18480,18480,18480,1
|
|
20240102,130500,445074060,18470,18470,18470,18470,118
|
|
20240102,130400,442894600,18470,18470,18470,18470,0
|
|
20240102,130300,442894600,18470,18470,18470,18470,0
|
|
20240102,130200,442894600,18470,18480,18490,18470,51
|
|
20240102,130100,441952190,18490,18480,18490,18480,101
|
|
20240102,130000,440085430,18470,18470,18470,18470,0
|
|
20240102,125900,440085430,18470,18470,18470,18470,45
|
|
20240102,125800,439254280,18480,18480,18480,18480,0
|
|
20240102,125700,439254280,18480,18480,18480,18480,5
|
|
20240102,125600,439161880,18470,18470,18480,18470,66
|
|
20240102,125500,437942640,18480,18470,18480,18470,18
|
|
20240102,125400,437610010,18470,18470,18470,18470,1
|
|
20240102,125300,437591540,18470,18470,18470,18470,25
|
|
20240102,125200,437129790,18480,18480,18480,18480,22
|
|
20240102,125100,436723230,18470,18470,18470,18470,2
|
|
20240102,125000,436686290,18470,18470,18470,18470,1
|
|
20240102,124900,436667820,18470,18480,18490,18460,283
|
|
20240102,124800,431442570,18470,18490,18490,18470,51
|
|
20240102,124700,430500580,18490,18470,18490,18470,301
|
|
20240102,124600,424941090,18470,18490,18490,18470,95
|
|
20240102,124500,423185320,18480,18480,18480,18480,351
|
|
20240102,124400,416698840,18480,18480,18480,18480,0
|
|
20240102,124300,416698840,18480,18490,18490,18480,69
|
|
20240102,124200,415423270,18480,18490,18490,18480,370
|
|
20240102,124100,408585640,18490,18490,18490,18490,102
|
|
20240102,124000,406699660,18480,18480,18480,18480,63
|
|
20240102,123900,405535420,18480,18480,18480,18480,6
|
|
20240102,123800,405424540,18480,18480,18480,18480,101
|
|
20240102,123700,403558060,18480,18480,18480,18480,26
|
|
20240102,123600,403077580,18480,18500,18500,18480,1341
|
|
20240102,123500,378289940,18500,18500,18500,18500,5
|
|
20240102,123400,378197440,18490,18500,18500,18490,2
|
|
20240102,123300,378160450,18490,18500,18500,18490,34
|
|
20240102,123200,377531690,18490,18510,18510,18490,1000
|
|
20240102,123100,359036140,18510,18520,18520,18510,4
|
|
20240102,123000,358962090,18510,18520,18520,18510,45
|
|
20240102,122900,358128940,18540,18540,18540,18540,0
|
|
20240102,122800,358128940,18540,18530,18540,18530,2
|
|
20240102,122700,358091870,18510,18510,18510,18510,24
|
|
20240102,122600,357647630,18550,18510,18550,18510,34
|
|
20240102,122500,357017820,18520,18530,18540,18520,92
|
|
20240102,122400,355312310,18520,18530,18530,18510,346
|
|
20240102,122300,348907630,18530,18520,18530,18520,6
|
|
20240102,122200,348796500,18530,18520,18530,18520,2
|
|
20240102,122100,348759450,18510,18520,18520,18510,210
|
|
20240102,122000,344870260,18520,18520,18520,18520,38
|
|
20240102,121900,344166500,18520,18520,18520,18520,113
|
|
20240102,121800,342073740,18530,18520,18530,18520,12
|
|
20240102,121700,341851490,18520,18520,18520,18520,39
|
|
20240102,121600,341129210,18520,18520,18520,18520,166
|
|
20240102,121500,338054890,18520,18520,18520,18520,31
|
|
20240102,121400,337480770,18520,18530,18530,18520,44
|
|
20240102,121300,336665630,18530,18530,18530,18530,11
|
|
20240102,121200,336461800,18520,18520,18520,18520,1128
|
|
20240102,121100,315571240,18520,18530,18530,18520,226
|
|
20240102,121000,311384590,18540,18540,18540,18540,0
|
|
20240102,120900,311384590,18540,18530,18540,18530,9
|
|
20240102,120800,311217810,18530,18530,18530,18530,44
|
|
20240102,120700,310402490,18540,18530,18540,18530,34
|
|
20240102,120600,309772460,18530,18530,18530,18530,7
|
|
20240102,120500,309642750,18530,18530,18530,18530,24
|
|
20240102,120400,309198030,18530,18530,18530,18530,37
|
|
20240102,120300,308512420,18540,18530,18540,18530,4
|
|
20240102,120200,308438290,18510,18510,18510,18510,1
|
|
20240102,120100,308419780,18510,18520,18550,18510,35
|
|
20240102,120000,307771790,18510,18510,18510,18510,2
|
|
20240102,115900,307734770,18510,18510,18510,18510,1
|
|
20240102,115800,307716260,18510,18520,18520,18510,34
|
|
20240102,115700,307086830,18510,18510,18510,18510,0
|
|
20240102,115600,307086830,18510,18510,18510,18510,1
|
|
20240102,115500,307068320,18500,18510,18510,18500,60
|
|
20240102,115400,305958260,18510,18500,18510,18500,2
|
|
20240102,115300,305921250,18510,18500,18510,18500,4
|
|
20240102,115200,305847220,18500,18500,18500,18500,28
|
|
20240102,115100,305329220,18500,18500,18500,18500,0
|
|
20240102,115000,305329220,18500,18500,18500,18500,0
|
|
20240102,114900,305329220,18500,18530,18530,18500,138
|
|
20240102,114800,302772800,18530,18510,18530,18510,86
|
|
20240102,114700,301179340,18500,18500,18500,18500,1
|
|
20240102,114600,301160840,18490,18490,18490,18490,25
|
|
20240102,114500,300698590,18500,18510,18510,18500,20
|
|
20240102,114400,300328570,18500,18500,18500,18500,29
|
|
20240102,114300,299792070,18500,18500,18500,18500,4
|
|
20240102,114200,299718070,18500,18510,18510,18500,66
|
|
20240102,114100,298497010,18500,18500,18500,18500,2
|
|
20240102,114000,298460010,18510,18510,18510,18510,16
|
|
20240102,113900,298163850,18510,18520,18520,18510,27
|
|
20240102,113800,297664050,18520,18510,18520,18510,4
|
|
20240102,113700,297589990,18510,18510,18510,18510,0
|
|
20240102,113600,297589990,18510,18500,18510,18500,68
|
|
20240102,113500,296331540,18500,18510,18510,18500,2
|
|
20240102,113400,296294530,18520,18520,18520,18520,5
|
|
20240102,113300,296201930,18520,18500,18520,18500,25
|
|
20240102,113200,295739410,18520,18520,18520,18520,10
|
|
20240102,113100,295554210,18520,18520,18520,18520,2
|
|
20240102,113000,295517170,18520,18490,18520,18490,45
|
|
20240102,112900,294684530,18530,18530,18530,18530,1
|
|
20240102,112800,294666000,18530,18490,18530,18490,48
|
|
20240102,112700,293778340,18490,18490,18490,18490,136
|
|
20240102,112600,291263700,18490,18500,18500,18490,63
|
|
20240102,112500,290098620,18500,18500,18500,18500,1
|
|
20240102,112400,290080120,18500,18510,18510,18500,2
|
|
20240102,112300,290043110,18480,18490,18490,18480,24
|
|
20240102,112200,289599440,18500,18490,18500,18490,20
|
|
20240102,112100,289229450,18490,18490,18490,18490,2
|
|
20240102,112000,289192470,18480,18490,18490,18480,25
|
|
20240102,111900,288730430,18480,18480,18480,18480,0
|
|
20240102,111800,288730430,18480,18480,18480,18480,10
|
|
20240102,111700,288545630,18480,18480,18490,18480,103
|
|
20240102,111600,286641990,18480,18480,18480,18480,104
|
|
20240102,111500,284720070,18480,18480,18480,18480,130
|
|
20240102,111400,282317670,18480,18480,18480,18480,49
|
|
20240102,111300,281412150,18490,18490,18500,18490,43
|
|
20240102,111200,280617070,18490,18490,18490,18490,24
|
|
20240102,111100,280173310,18490,18500,18500,18490,12
|
|
20240102,111000,279951420,18490,18480,18490,18480,92
|
|
20240102,110900,278250700,18480,18490,18490,18480,30
|
|
20240102,110800,277696270,18480,18480,18490,18480,26
|
|
20240102,110700,277215780,18480,18490,18490,18480,58
|
|
20240102,110600,276143460,18500,18500,18500,18500,21
|
|
20240102,110500,275754960,18490,18490,18490,18490,49
|
|
20240102,110400,274848950,18490,18490,18490,18490,92
|
|
20240102,110300,273147870,18490,18490,18500,18490,26
|
|
20240102,110200,272667120,18490,18490,18490,18490,27
|
|
20240102,110100,272167890,18490,18500,18500,18490,83
|
|
20240102,110000,270633120,18490,18500,18500,18490,49
|
|
20240102,105900,269727070,18490,18490,18490,18490,37
|
|
20240102,105800,269042940,18490,18490,18490,18490,63
|
|
20240102,105700,267878070,18490,18490,18500,18490,62
|
|
20240102,105600,266731640,18490,18490,18490,18490,43
|
|
20240102,105500,265936570,18490,18490,18490,18490,41
|
|
20240102,105400,265178480,18490,18500,18500,18490,65
|
|
20240102,105300,263976310,18500,18490,18500,18490,49
|
|
20240102,105200,263070070,18490,18490,18490,18490,3
|
|
20240102,105100,263014600,18490,18480,18490,18480,91
|
|
20240102,105000,261332690,18480,18510,18510,18480,26
|
|
20240102,104900,260852170,18520,18490,18520,18480,41
|
|
20240102,104800,260094120,18480,18480,18490,18480,214
|
|
20240102,104700,256137700,18480,18480,18480,18480,43
|
|
20240102,104600,255343060,18480,18490,18490,18470,40
|
|
20240102,104500,254604080,18470,18460,18470,18460,88
|
|
20240102,104400,252978970,18460,18470,18480,18460,323
|
|
20240102,104300,247016340,18470,18480,18480,18450,1481
|
|
20240102,104200,219663070,18480,18480,18480,18480,101
|
|
20240102,104100,217796590,18480,18480,18490,18480,48
|
|
20240102,104000,216909540,18480,18490,18490,18480,46
|
|
20240102,103900,216059110,18490,18500,18500,18490,140
|
|
20240102,103800,213470420,18500,18510,18520,18500,121
|
|
20240102,103700,211230780,18470,18500,18500,18470,1175
|
|
20240102,103600,189517360,18530,18520,18530,18500,1153
|
|
20240102,103500,168181530,18530,18520,18530,18520,276
|
|
20240102,103400,163069980,18520,18530,18530,18520,134
|
|
20240102,103300,160588190,18520,18520,18530,18520,32
|
|
20240102,103200,159995500,18520,18530,18530,18520,70
|
|
20240102,103100,158698760,18530,18530,18540,18530,64
|
|
20240102,103000,157512520,18530,18540,18540,18530,1214
|
|
20240102,102900,135015890,18540,18540,18540,18540,49
|
|
20240102,102800,134107430,18540,18560,18560,18540,23
|
|
20240102,102700,133680950,18530,18530,18530,18530,0
|
|
20240102,102600,133680950,18530,18540,18550,18530,1025
|
|
20240102,102500,114680580,18580,18540,18580,18540,57
|
|
20240102,102400,113622680,18600,18540,18600,18540,79
|
|
20240102,102300,112157600,18500,18500,18500,18500,0
|
|
20240102,102200,112157600,18500,18600,18600,18500,56
|
|
20240102,102100,111121090,18500,18550,18550,18470,2048
|
|
20240102,102000,73210490,18600,18610,18610,18550,2291
|
|
20240102,101900,30651670,18610,18650,18650,18610,99
|
|
20240102,101800,28808160,18620,18620,18620,18620,0
|
|
20240102,101700,28808160,18620,18620,18620,18620,0
|
|
20240102,101600,28808160,18620,18650,18650,18620,649
|
|
20240102,101500,16704930,18650,18680,18680,18650,301
|
|
20240102,101400,11088630,18690,18690,18690,18690,41
|
|
20240102,101300,10322340,18680,18680,18680,18680,24
|
|
20240102,101200,9874020,18690,18780,18780,18690,153
|
|
20240102,101100,7009400,18690,18690,18690,18690,0
|
|
20240102,101000,7009400,18690,18690,18690,18690,25
|
|
20240102,100900,6542150,18690,18690,18690,18690,19
|
|
20240102,100800,6187040,18860,18860,18860,18860,0
|
|
20240102,100700,6187040,18860,18860,18860,18860,1
|
|
20240102,100600,6168180,18690,18700,18700,18690,43
|
|
20240102,100500,5364320,18680,18680,18680,18680,0
|
|
20240102,100400,5364320,18680,18680,18680,18680,49
|
|
20240102,100300,4449000,18660,18750,18750,18660,25
|
|
20240102,100200,3980680,18920,18910,18920,18910,8
|
|
20240102,100100,3829350,18750,18910,18920,18750,23
|
|
20240102,100000,3395680,18800,18920,18920,18800,179
|