600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185700,726334960,18150,18150,18150,18150,676
|
|
20240103,185600,726334960,18150,18150,18150,18150,0
|
|
20240103,185500,726334960,18150,18150,18150,18150,0
|
|
20240103,185400,726334960,18150,18150,18150,18150,0
|
|
20240103,185300,726334960,18150,18150,18150,18150,0
|
|
20240103,185200,726334960,18150,18150,18150,18150,0
|
|
20240103,185100,726334960,18150,18150,18150,18150,0
|
|
20240103,185000,726334960,18150,18150,18150,18150,0
|
|
20240103,184900,726334960,18150,18150,18150,18150,0
|
|
20240103,184800,726334960,18150,18150,18150,18150,0
|
|
20240103,184700,726334960,18150,18150,18150,18150,0
|
|
20240103,184600,726334960,18150,18150,18150,18150,0
|
|
20240103,184500,726334960,18150,18150,18150,18150,0
|
|
20240103,184400,726334960,18150,18150,18150,18150,0
|
|
20240103,184300,726334960,18150,18150,18150,18150,0
|
|
20240103,184200,726334960,18150,18150,18150,18150,0
|
|
20240103,184100,726334960,18150,18150,18150,18150,0
|
|
20240103,184000,726334960,18150,18150,18150,18150,0
|
|
20240103,183900,726334960,18150,18150,18150,18150,0
|
|
20240103,183800,726334960,18150,18150,18150,18150,0
|
|
20240103,183700,726334960,18150,18150,18150,18150,0
|
|
20240103,183600,726334960,18150,18150,18150,18150,0
|
|
20240103,183500,726334960,18150,18150,18150,18150,0
|
|
20240103,183400,726334960,18150,18150,18150,18150,0
|
|
20240103,183300,726334960,18150,18150,18150,18150,0
|
|
20240103,183200,726334960,18150,18150,18150,18150,0
|
|
20240103,183100,726334960,18150,18150,18150,18150,0
|
|
20240103,183000,726334960,18150,18150,18150,18150,0
|
|
20240103,182900,726334960,18150,18150,18150,18150,0
|
|
20240103,182800,726334960,18150,18150,18150,18150,0
|
|
20240103,182700,726334960,18150,18150,18150,18150,676
|
|
20240103,182600,726334960,18150,18150,18150,18150,0
|
|
20240103,182500,726334960,18150,18150,18150,18150,0
|
|
20240103,182400,726334960,18150,18150,18150,18150,0
|
|
20240103,182300,726334960,18150,18150,18150,18150,0
|
|
20240103,182200,726334960,18150,18150,18150,18150,0
|
|
20240103,182100,726334960,18150,18150,18150,18150,0
|
|
20240103,182000,726334960,18150,18150,18150,18150,0
|
|
20240103,181900,726334960,18150,18150,18150,18150,0
|
|
20240103,181800,726334960,18150,18150,18150,18150,0
|
|
20240103,181700,726334960,18150,18150,18150,18150,0
|
|
20240103,181600,726334960,18150,18150,18150,18150,0
|
|
20240103,181500,726334960,18150,18150,18150,18150,0
|
|
20240103,181400,726334960,18150,18150,18150,18150,0
|
|
20240103,181300,726334960,18150,18150,18150,18150,0
|
|
20240103,181200,726334960,18150,18150,18150,18150,0
|
|
20240103,181100,726334960,18150,18150,18150,18150,0
|
|
20240103,181000,726334960,18150,18150,18150,18150,0
|
|
20240103,180900,726334960,18150,18150,18150,18150,0
|
|
20240103,180800,726334960,18150,18150,18150,18150,0
|
|
20240103,180700,726334960,18150,18150,18150,18150,0
|
|
20240103,180600,726334960,18150,18150,18150,18150,0
|
|
20240103,180500,726334960,18150,18150,18150,18150,0
|
|
20240103,180400,726334960,18150,18150,18150,18150,0
|
|
20240103,180300,726334960,18150,18150,18150,18150,0
|
|
20240103,180200,726334960,18150,18150,18150,18150,0
|
|
20240103,180100,726334960,18150,18150,18150,18150,0
|
|
20240103,180000,726334960,18150,18150,18150,18150,0
|
|
20240103,175900,726334960,18150,18150,18150,18150,0
|
|
20240103,175800,726334960,18150,18150,18150,18150,0
|
|
20240103,175700,726334960,18150,18150,18150,18150,676
|
|
20240103,175600,726334960,18150,18150,18150,18150,0
|
|
20240103,175500,726334960,18150,18150,18150,18150,0
|
|
20240103,175400,726334960,18150,18150,18150,18150,0
|
|
20240103,175300,726334960,18150,18150,18150,18150,0
|
|
20240103,175200,726334960,18150,18150,18150,18150,0
|
|
20240103,175100,726334960,18150,18150,18150,18150,0
|
|
20240103,175000,726334960,18150,18150,18150,18150,0
|
|
20240103,174900,726334960,18150,18150,18150,18150,0
|
|
20240103,174800,726334960,18150,18150,18150,18150,0
|
|
20240103,174700,726334960,18150,18150,18150,18150,0
|
|
20240103,174600,726334960,18150,18150,18150,18150,0
|
|
20240103,174500,726334960,18150,18150,18150,18150,0
|
|
20240103,174400,726334960,18150,18150,18150,18150,0
|
|
20240103,174300,726334960,18150,18150,18150,18150,0
|
|
20240103,174200,726334960,18150,18150,18150,18150,0
|
|
20240103,174100,726334960,18150,18150,18150,18150,0
|
|
20240103,174000,726334960,18150,18150,18150,18150,0
|
|
20240103,173900,726334960,18150,18150,18150,18150,0
|
|
20240103,173800,726334960,18150,18150,18150,18150,0
|
|
20240103,173700,726334960,18150,18150,18150,18150,0
|
|
20240103,173600,726334960,18150,18150,18150,18150,0
|
|
20240103,173500,726334960,18150,18150,18150,18150,0
|
|
20240103,173400,726334960,18150,18150,18150,18150,0
|
|
20240103,173300,726334960,18150,18150,18150,18150,0
|
|
20240103,173200,726334960,18150,18150,18150,18150,0
|
|
20240103,173100,726334960,18150,18150,18150,18150,0
|
|
20240103,173000,726334960,18150,18150,18150,18150,0
|
|
20240103,172900,726334960,18150,18150,18150,18150,0
|
|
20240103,172800,726334960,18150,18150,18150,18150,0
|
|
20240103,172700,726334960,18150,18150,18150,18150,676
|
|
20240103,172600,726334960,18150,18150,18150,18150,0
|
|
20240103,172500,726334960,18150,18150,18150,18150,0
|
|
20240103,172400,726334960,18150,18150,18150,18150,0
|
|
20240103,172300,726334960,18150,18150,18150,18150,0
|
|
20240103,172200,726334960,18150,18150,18150,18150,0
|
|
20240103,172100,726334960,18150,18150,18150,18150,0
|
|
20240103,172000,726334960,18150,18150,18150,18150,0
|
|
20240103,171900,726334960,18150,18150,18150,18150,0
|
|
20240103,171800,726334960,18150,18150,18150,18150,0
|
|
20240103,171700,726334960,18150,18150,18150,18150,0
|
|
20240103,171600,726334960,18150,18150,18150,18150,0
|
|
20240103,171500,726334960,18150,18150,18150,18150,0
|
|
20240103,171400,726334960,18150,18150,18150,18150,0
|
|
20240103,171300,726334960,18150,18150,18150,18150,0
|
|
20240103,171200,726334960,18150,18150,18150,18150,0
|
|
20240103,171100,726334960,18150,18150,18150,18150,0
|
|
20240103,171000,726334960,18150,18150,18150,18150,0
|
|
20240103,170900,726334960,18150,18150,18150,18150,0
|
|
20240103,170800,726334960,18150,18150,18150,18150,0
|
|
20240103,170700,726334960,18150,18150,18150,18150,0
|
|
20240103,170600,726334960,18150,18150,18150,18150,0
|
|
20240103,170500,726334960,18150,18150,18150,18150,0
|
|
20240103,170400,726334960,18150,18150,18150,18150,0
|
|
20240103,170300,726334960,18150,18150,18150,18150,0
|
|
20240103,170200,726334960,18150,18150,18150,18150,0
|
|
20240103,170100,726334960,18150,18150,18150,18150,0
|
|
20240103,170000,726334960,18150,18150,18150,18150,0
|
|
20240103,165900,726334960,18150,18150,18150,18150,0
|
|
20240103,165800,726334960,18150,18150,18150,18150,0
|
|
20240103,165700,726334960,18150,18150,18150,18150,676
|
|
20240103,165600,726334960,18150,18150,18150,18150,0
|
|
20240103,165500,726334960,18150,18150,18150,18150,0
|
|
20240103,165400,726334960,18150,18150,18150,18150,0
|
|
20240103,165300,726334960,18150,18150,18150,18150,0
|
|
20240103,165200,726334960,18150,18150,18150,18150,0
|
|
20240103,165100,726334960,18150,18150,18150,18150,0
|
|
20240103,165000,726334960,18150,18150,18150,18150,0
|
|
20240103,164900,726334960,18150,18150,18150,18150,0
|
|
20240103,164800,726334960,18150,18150,18150,18150,0
|
|
20240103,164700,726334960,18150,18150,18150,18150,0
|
|
20240103,164600,726334960,18150,18150,18150,18150,0
|
|
20240103,164500,726334960,18150,18150,18150,18150,0
|
|
20240103,164400,726334960,18150,18150,18150,18150,0
|
|
20240103,164300,726334960,18150,18150,18150,18150,0
|
|
20240103,164200,726334960,18150,18150,18150,18150,0
|
|
20240103,164100,726334960,18150,18150,18150,18150,0
|
|
20240103,164000,726334960,18150,18150,18150,18150,0
|
|
20240103,163900,726334960,18150,18150,18150,18150,0
|
|
20240103,163800,726334960,18150,18150,18150,18150,0
|
|
20240103,163700,726334960,18150,18150,18150,18150,0
|
|
20240103,163600,726334960,18150,18150,18150,18150,0
|
|
20240103,163500,726334960,18150,18150,18150,18150,0
|
|
20240103,163400,726334960,18150,18150,18150,18150,0
|
|
20240103,163300,726334960,18150,18150,18150,18150,0
|
|
20240103,163200,726334960,18150,18150,18150,18150,0
|
|
20240103,163100,726334960,18150,18150,18150,18150,0
|
|
20240103,163000,726334960,18150,18150,18150,18150,0
|
|
20240103,162900,726334960,18150,18150,18150,18150,0
|
|
20240103,162800,726334960,18150,18150,18150,18150,0
|
|
20240103,162700,726334960,18150,18150,18150,18150,676
|
|
20240103,162600,726334960,18150,18150,18150,18150,0
|
|
20240103,162500,726334960,18150,18150,18150,18150,0
|
|
20240103,162400,726334960,18150,18150,18150,18150,0
|
|
20240103,162300,726334960,18150,18150,18150,18150,0
|
|
20240103,162200,726334960,18150,18150,18150,18150,0
|
|
20240103,162100,726334960,18150,18150,18150,18150,0
|
|
20240103,162000,726334960,18150,18150,18150,18150,0
|
|
20240103,161900,726334960,18150,18150,18150,18150,0
|
|
20240103,161800,726334960,18150,18150,18150,18150,0
|
|
20240103,161700,726334960,18150,18150,18150,18150,0
|
|
20240103,161600,726334960,18150,18150,18150,18150,0
|
|
20240103,161500,726334960,18150,18150,18150,18150,0
|
|
20240103,161400,726334960,18150,18150,18150,18150,0
|
|
20240103,161300,726334960,18150,18150,18150,18150,0
|
|
20240103,161200,726334960,18150,18150,18150,18150,0
|
|
20240103,161100,726334960,18150,18150,18150,18150,0
|
|
20240103,161000,726334960,18150,18150,18150,18150,0
|
|
20240103,160900,726334960,18150,18150,18150,18150,0
|
|
20240103,160800,726334960,18150,18150,18150,18150,0
|
|
20240103,160700,726334960,18150,18150,18150,18150,0
|
|
20240103,160600,726334960,18150,18150,18150,18150,0
|
|
20240103,160500,726334960,18150,18150,18150,18150,0
|
|
20240103,160400,726334960,18150,18150,18150,18150,0
|
|
20240103,160300,726334960,18150,18150,18150,18150,0
|
|
20240103,160200,726334960,18150,18150,18150,18150,0
|
|
20240103,160100,726334960,18150,18150,18150,18150,0
|
|
20240103,160000,726334960,18150,18150,18150,18150,0
|
|
20240103,155900,726334960,18150,18150,18150,18150,0
|
|
20240103,155800,726334960,18150,18150,18150,18150,0
|
|
20240103,155700,726334960,18150,18150,18150,18150,676
|
|
20240103,155600,726334960,18150,18150,18150,18150,0
|
|
20240103,155500,726334960,18150,18150,18150,18150,0
|
|
20240103,155400,726334960,18150,18150,18150,18150,0
|
|
20240103,155300,726334960,18150,18150,18150,18150,0
|
|
20240103,155200,726334960,18150,18150,18150,18150,0
|
|
20240103,155100,726334960,18150,18150,18150,18150,0
|
|
20240103,155000,726334960,18150,18150,18150,18150,0
|
|
20240103,154900,726334960,18150,18150,18150,18150,0
|
|
20240103,154800,726334960,18150,18150,18150,18150,0
|
|
20240103,154700,726334960,18150,18150,18150,18150,0
|
|
20240103,154600,726334960,18150,18150,18150,18150,0
|
|
20240103,154500,726334960,18150,18150,18150,18150,0
|
|
20240103,154400,726334960,18150,18150,18150,18150,0
|
|
20240103,154300,726334960,18150,18150,18150,18150,0
|
|
20240103,154200,726334960,18150,18150,18150,18150,0
|
|
20240103,154100,726334960,18150,18150,18150,18150,0
|
|
20240103,154000,726334960,18150,18150,18150,18150,0
|
|
20240103,153900,726334960,18150,18150,18150,18150,0
|
|
20240103,153800,726334960,18150,18150,18150,18150,0
|
|
20240103,153700,726334960,18150,18150,18150,18150,0
|
|
20240103,153600,726334960,18150,18150,18150,18150,0
|
|
20240103,153500,726334960,18150,18150,18150,18150,0
|
|
20240103,153400,726334960,18150,18150,18150,18150,0
|
|
20240103,153300,726334960,18150,18150,18150,18150,0
|
|
20240103,153200,726334960,18150,18150,18150,18150,0
|
|
20240103,153100,726334960,18150,18150,18150,18150,0
|
|
20240103,153000,726334960,18150,18150,18150,18150,676
|
|
20240103,152900,714065560,18180,18180,18180,18180,0
|
|
20240103,152800,714065560,18180,18180,18180,18180,0
|
|
20240103,152700,714065560,18180,18180,18180,18180,0
|
|
20240103,152600,714065560,18180,18180,18180,18180,0
|
|
20240103,152500,714065560,18180,18180,18180,18180,0
|
|
20240103,152400,714065560,18180,18180,18180,18180,0
|
|
20240103,152300,714065560,18180,18180,18180,18180,0
|
|
20240103,152200,714065560,18180,18180,18180,18180,0
|
|
20240103,152100,714065560,18180,18180,18180,18180,0
|
|
20240103,152000,714065560,18180,18180,18180,18180,0
|
|
20240103,151900,714065560,18180,18240,18240,18180,52
|
|
20240103,151800,713120120,18190,18230,18230,18190,220
|
|
20240103,151700,709112960,18290,18290,18290,18290,0
|
|
20240103,151600,709112960,18290,18220,18290,18220,105
|
|
20240103,151500,707193590,18230,18290,18300,18230,153
|
|
20240103,151400,704397160,18230,18290,18300,18230,85
|
|
20240103,151300,702844160,18290,18290,18290,18280,102
|
|
20240103,151200,700978630,18290,18290,18290,18290,51
|
|
20240103,151100,700045840,18300,18300,18300,18300,102
|
|
20240103,151000,698179240,18300,18300,18300,18230,104
|
|
20240103,150900,696276120,18300,18300,18300,18300,51
|
|
20240103,150800,695342820,18300,18290,18300,18290,102
|
|
20240103,150700,693476470,18290,18290,18290,18290,52
|
|
20240103,150600,692525390,18230,18300,18300,18230,181
|
|
20240103,150500,689219180,18300,18300,18300,18300,102
|
|
20240103,150400,687352580,18300,18300,18300,18300,51
|
|
20240103,150300,686419280,18300,18290,18300,18230,119
|
|
20240103,150200,684243340,18290,18320,18320,18220,294
|
|
20240103,150100,678880610,18230,18310,18320,18220,105
|
|
20240103,150000,676958070,18310,18280,18310,18220,53
|
|
20240103,145900,675987850,18300,18300,18300,18300,102
|
|
20240103,145800,674121250,18320,18320,18320,18320,102
|
|
20240103,145700,672252610,18320,18320,18320,18320,51
|
|
20240103,145600,671318290,18320,18320,18320,18320,108
|
|
20240103,145500,669339730,18280,18320,18320,18280,52
|
|
20240103,145400,668387130,18320,18220,18320,18220,102
|
|
20240103,145300,666518590,18320,18310,18320,18310,102
|
|
20240103,145200,664650620,18220,18300,18310,18220,52
|
|
20240103,145100,663698600,18310,18320,18320,18220,103
|
|
20240103,145000,661812250,18320,18320,18320,18320,51
|
|
20240103,144900,660877930,18320,18320,18320,18220,103
|
|
20240103,144800,658991070,18320,18220,18320,18220,51
|
|
20240103,144700,658056850,18320,18230,18320,18230,113
|
|
20240103,144600,655987500,18230,18300,18310,18230,103
|
|
20240103,144500,654102160,18310,18310,18310,18310,51
|
|
20240103,144400,653168350,18310,18310,18310,18310,102
|
|
20240103,144300,651300730,18320,18320,18320,18320,54
|
|
20240103,144200,650311450,18310,18310,18310,18220,102
|
|
20240103,144100,648443920,18320,18320,18320,18220,103
|
|
20240103,144000,646557060,18320,18320,18320,18320,51
|
|
20240103,143900,645622740,18220,18310,18310,18220,110
|
|
20240103,143800,643609360,18320,18320,18320,18320,62
|
|
20240103,143700,642473520,18320,18320,18320,18320,91
|
|
20240103,143600,640806400,18320,18320,18320,18320,54
|
|
20240103,143500,639817120,18320,18330,18330,18320,101
|
|
20240103,143400,637966290,18340,18330,18340,18330,103
|
|
20240103,143300,636077780,18170,18330,18340,18170,68
|
|
20240103,143200,634830980,18330,18270,18330,18270,130
|
|
20240103,143100,632449290,18150,18280,18280,18150,61
|
|
20240103,143000,631335500,18270,18280,18280,18160,183
|
|
20240103,142900,627990890,18270,18270,18270,18140,207
|
|
20240103,142800,624218640,18270,18260,18270,18260,84
|
|
20240103,142700,622684290,18260,18270,18270,18260,54
|
|
20240103,142600,621697740,18270,18260,18270,18240,69
|
|
20240103,142500,620437300,18260,18250,18260,18250,178
|
|
20240103,142400,617187280,18260,18250,18260,18250,88
|
|
20240103,142300,615581270,18250,18250,18250,18200,54
|
|
20240103,142200,614595820,18250,18250,18250,18200,103
|
|
20240103,142100,612716120,18250,18200,18250,18200,124
|
|
20240103,142000,610457270,18200,18190,18200,18190,70
|
|
20240103,141900,609183460,18180,18130,18180,18130,1754
|
|
20240103,141800,577370140,18130,18120,18130,18120,153
|
|
20240103,141700,574597270,18110,18120,18120,18110,109
|
|
20240103,141600,572622270,18110,18120,18130,18110,277
|
|
20240103,141500,567604720,18130,18110,18130,18110,116
|
|
20240103,141400,565501920,18110,18130,18130,18110,54
|
|
20240103,141300,564522940,18110,18110,18110,18110,295
|
|
20240103,141200,559180490,18100,18100,18110,18100,6
|
|
20240103,141100,559071860,18100,18120,18120,18100,11
|
|
20240103,141000,558872650,18110,18120,18120,18110,137
|
|
20240103,140900,556391570,18110,18110,18130,18110,155
|
|
20240103,140800,553584390,18100,18100,18100,18100,12
|
|
20240103,140700,553367190,18100,18130,18130,18100,2125
|
|
20240103,140600,514866240,18140,18140,18140,18130,351
|
|
20240103,140500,508499410,18150,18150,18150,18150,10
|
|
20240103,140400,508317910,18140,18150,18150,18140,221
|
|
20240103,140300,504307080,18160,18160,18160,18160,301
|
|
20240103,140200,498840920,18160,18170,18170,18160,1902
|
|
20240103,140100,464291890,18180,18180,18180,18180,0
|
|
20240103,140000,464291890,18180,18180,18180,18180,62
|
|
20240103,135900,463164730,18180,18180,18180,18180,38
|
|
20240103,135800,462473890,18180,18180,18180,18180,13
|
|
20240103,135700,462237550,18180,18180,18180,18170,295
|
|
20240103,135600,456875460,18170,18170,18170,18170,15
|
|
20240103,135500,456602910,18170,18170,18170,18170,1
|
|
20240103,135400,456584740,18170,18170,18170,18170,101
|
|
20240103,135300,454749570,18170,18170,18170,18170,0
|
|
20240103,135200,454749570,18170,18170,18170,18170,0
|
|
20240103,135100,454749570,18170,18170,18170,18170,0
|
|
20240103,135000,454749570,18170,18180,18180,18170,460
|
|
20240103,134900,446391210,18190,18190,18190,18190,0
|
|
20240103,134800,446391210,18190,18190,18190,18190,0
|
|
20240103,134700,446391210,18190,18180,18190,18180,100
|
|
20240103,134600,444572680,18180,18180,18180,18180,0
|
|
20240103,134500,444572680,18180,18180,18180,18180,76
|
|
20240103,134400,443191000,18180,18180,18180,18180,0
|
|
20240103,134300,443191000,18180,18180,18180,18180,3
|
|
20240103,134200,443136460,18170,18170,18170,18170,0
|
|
20240103,134100,443136460,18170,18170,18170,18170,56
|
|
20240103,134000,442118940,18180,18190,18190,18180,117
|
|
20240103,133900,439991870,18180,18190,18190,18180,13
|
|
20240103,133800,439755410,18180,18180,18180,18180,184
|
|
20240103,133700,436410290,18190,18190,18190,18190,0
|
|
20240103,133600,436410290,18190,18190,18190,18190,0
|
|
20240103,133500,436410290,18190,18190,18190,18190,3
|
|
20240103,133400,436355720,18190,18190,18190,18190,1
|
|
20240103,133300,436337530,18180,18180,18190,18180,6
|
|
20240103,133200,436228440,18180,18180,18180,18180,0
|
|
20240103,133100,436228440,18180,18190,18190,18180,5
|
|
20240103,133000,436137510,18190,18190,18190,18190,4
|
|
20240103,132900,436064750,18190,18190,18190,18190,0
|
|
20240103,132800,436064750,18190,18190,18190,18190,0
|
|
20240103,132700,436064750,18190,18190,18190,18190,0
|
|
20240103,132600,436064750,18190,18180,18190,18180,3
|
|
20240103,132500,436010200,18180,18190,18190,18180,8
|
|
20240103,132400,435864740,18190,18180,18190,18180,15
|
|
20240103,132300,435591960,18190,18180,18190,18180,24
|
|
20240103,132200,435155620,18190,18190,18190,18190,0
|
|
20240103,132100,435155620,18190,18190,18190,18190,1
|
|
20240103,132000,435137430,18180,18180,18180,18180,1
|
|
20240103,131900,435119250,18180,18180,18180,18180,4
|
|
20240103,131800,435046530,18170,18180,18180,18170,958
|
|
20240103,131700,417635140,18180,18180,18180,18180,9
|
|
20240103,131600,417471520,18190,18190,18190,18190,11
|
|
20240103,131500,417271430,18180,18180,18180,18180,2
|
|
20240103,131400,417235070,18180,18190,18190,18180,50
|
|
20240103,131300,416326060,18180,18190,18190,18180,15
|
|
20240103,131200,416053350,18190,18190,18190,18190,0
|
|
20240103,131100,416053350,18190,18190,18190,18190,4
|
|
20240103,131000,415980590,18190,18190,18190,18190,1
|
|
20240103,130900,415962400,18200,18190,18200,18190,2
|
|
20240103,130800,415926010,18200,18200,18200,18200,2
|
|
20240103,130700,415889610,18200,18200,18200,18200,1
|
|
20240103,130600,415871410,18200,18200,18200,18200,18
|
|
20240103,130500,415543810,18230,18230,18230,18230,1
|
|
20240103,130400,415525580,18200,18200,18200,18200,1
|
|
20240103,130300,415507380,18200,18200,18200,18200,1
|
|
20240103,130200,415489180,18200,18200,18200,18200,3
|
|
20240103,130100,415434580,18180,18180,18180,18180,0
|
|
20240103,130000,415434580,18180,18180,18180,18180,0
|
|
20240103,125900,415434580,18180,18180,18180,18180,0
|
|
20240103,125800,415434580,18180,18180,18180,18180,0
|
|
20240103,125700,415434580,18180,18180,18180,18180,0
|
|
20240103,125600,415434580,18180,18180,18180,18180,15
|
|
20240103,125500,415161880,18180,18180,18180,18180,0
|
|
20240103,125400,415161880,18180,18180,18180,18180,1
|
|
20240103,125300,415143700,18180,18180,18180,18180,102
|
|
20240103,125200,413289340,18200,18200,18200,18200,0
|
|
20240103,125100,413289340,18200,18200,18200,18200,7
|
|
20240103,125000,413161940,18260,18200,18260,18200,11
|
|
20240103,124900,412961380,18200,18200,18200,18200,0
|
|
20240103,124800,412961380,18200,18200,18200,18200,1
|
|
20240103,124700,412943180,18200,18200,18200,18200,1
|
|
20240103,124600,412924980,18260,18260,18260,18260,0
|
|
20240103,124500,412924980,18260,18200,18260,18200,49
|
|
20240103,124400,412033120,18200,18190,18200,18170,9
|
|
20240103,124300,411869410,18190,18160,18190,18160,82
|
|
20240103,124200,410379470,18160,18160,18160,18160,0
|
|
20240103,124100,410379470,18160,18160,18160,18160,1
|
|
20240103,124000,410361310,18160,18170,18170,18160,4
|
|
20240103,123900,410288650,18160,18160,18160,18160,15
|
|
20240103,123800,410016250,18160,18160,18160,18160,2
|
|
20240103,123700,409979930,18170,18160,18170,18160,11
|
|
20240103,123600,409780070,18160,18160,18160,18160,0
|
|
20240103,123500,409780070,18160,18170,18170,18160,367
|
|
20240103,123400,403111690,18170,18180,18180,18170,100
|
|
20240103,123300,401294070,18180,18180,18180,18180,1
|
|
20240103,123200,401275890,18180,18180,18180,18180,5
|
|
20240103,123100,401184990,18180,18180,18180,18180,1
|
|
20240103,123000,401166810,18170,18170,18170,18170,0
|
|
20240103,122900,401166810,18170,18150,18170,18120,16
|
|
20240103,122800,400876400,18120,18170,18170,18120,612
|
|
20240103,122700,389777030,18160,18160,18160,18160,0
|
|
20240103,122600,389777030,18160,18180,18180,18160,77
|
|
20240103,122500,388377270,18200,18240,18240,18190,2211
|
|
20240103,122400,348109210,18240,18240,18240,18240,0
|
|
20240103,122300,348109210,18240,18240,18240,18240,0
|
|
20240103,122200,348109210,18240,18250,18250,18240,45
|
|
20240103,122100,347288370,18250,18250,18250,18250,1
|
|
20240103,122000,347270120,18240,18240,18240,18240,1
|
|
20240103,121900,347251880,18250,18240,18250,18240,51
|
|
20240103,121800,346321140,18250,18240,18250,18240,6
|
|
20240103,121700,346211680,18250,18250,18250,18250,1
|
|
20240103,121600,346193430,18240,18240,18240,18240,0
|
|
20240103,121500,346193430,18240,18240,18240,18240,0
|
|
20240103,121400,346193430,18240,18240,18240,18240,1
|
|
20240103,121300,346175190,18240,18240,18240,18240,1
|
|
20240103,121200,346156950,18260,18260,18260,18260,0
|
|
20240103,121100,346156950,18260,18240,18260,18240,7
|
|
20240103,121000,346029170,18250,18250,18250,18250,2
|
|
20240103,120900,345992670,18240,18240,18240,18240,50
|
|
20240103,120800,345080670,18240,18260,18260,18240,161
|
|
20240103,120700,342143870,18260,18260,18260,18260,2
|
|
20240103,120600,342107350,18260,18260,18260,18260,0
|
|
20240103,120500,342107350,18260,18260,18260,18260,0
|
|
20240103,120400,342107350,18260,18260,18260,18260,0
|
|
20240103,120300,342107350,18260,18260,18260,18240,311
|
|
20240103,120200,336431110,18260,18260,18260,18260,22
|
|
20240103,120100,336029390,18270,18270,18270,18270,1
|
|
20240103,120000,336011120,18260,18260,18260,18260,1
|
|
20240103,115900,335992860,18260,18260,18260,18260,39
|
|
20240103,115800,335280720,18260,18260,18260,18260,0
|
|
20240103,115700,335280720,18260,18260,18260,18260,1
|
|
20240103,115600,335262460,18250,18250,18250,18250,0
|
|
20240103,115500,335262460,18250,18250,18250,18250,1
|
|
20240103,115400,335244210,18250,18250,18250,18250,2
|
|
20240103,115300,335207710,18260,18250,18260,18250,4
|
|
20240103,115200,335134680,18250,18270,18270,18250,2
|
|
20240103,115100,335098160,18250,18270,18270,18250,2406
|
|
20240103,115000,291186290,18270,18270,18270,18270,304
|
|
20240103,114900,285632210,18280,18280,18280,18280,153
|
|
20240103,114800,282835370,18330,18330,18330,18330,2
|
|
20240103,114700,282798710,18330,18320,18330,18320,2
|
|
20240103,114600,282762060,18280,18280,18280,18280,192
|
|
20240103,114500,279252300,18330,18330,18330,18330,0
|
|
20240103,114400,279252300,18330,18330,18330,18330,2
|
|
20240103,114300,279215640,18340,18340,18340,18340,0
|
|
20240103,114200,279215640,18340,18340,18340,18340,15
|
|
20240103,114100,278940540,18340,18340,18340,18340,0
|
|
20240103,114000,278940540,18340,18320,18340,18320,4
|
|
20240103,113900,278867240,18270,18300,18300,18270,204
|
|
20240103,113800,275134370,18340,18340,18340,18340,0
|
|
20240103,113700,275134370,18340,18330,18340,18330,3
|
|
20240103,113600,275079370,18300,18300,18300,18300,0
|
|
20240103,113500,275079370,18300,18280,18300,18280,768
|
|
20240103,113400,261030450,18270,18270,18270,18270,11
|
|
20240103,113300,260829480,18270,18270,18270,18270,0
|
|
20240103,113200,260829480,18270,18270,18270,18270,385
|
|
20240103,113100,253795530,18270,18270,18270,18270,1
|
|
20240103,113000,253777260,18280,18280,18280,18280,6
|
|
20240103,112900,253667580,18280,18280,18280,18280,0
|
|
20240103,112800,253667580,18280,18280,18280,18280,0
|
|
20240103,112700,253667580,18280,18280,18280,18280,1
|
|
20240103,112600,253649300,18270,18270,18270,18270,1
|
|
20240103,112500,253631030,18280,18280,18280,18280,0
|
|
20240103,112400,253631030,18280,18280,18280,18280,0
|
|
20240103,112300,253631030,18280,18270,18280,18270,2
|
|
20240103,112200,253594480,18270,18280,18280,18270,8
|
|
20240103,112100,253448250,18280,18280,18280,18280,10
|
|
20240103,112000,253265450,18280,18280,18280,18280,0
|
|
20240103,111900,253265450,18280,18280,18280,18280,1
|
|
20240103,111800,253247170,18270,18280,18280,18270,6
|
|
20240103,111700,253137540,18280,18280,18280,18280,0
|
|
20240103,111600,253137540,18280,18280,18280,18280,1
|
|
20240103,111500,253119260,18270,18270,18270,18270,0
|
|
20240103,111400,253119260,18270,18270,18270,18270,1
|
|
20240103,111300,253100990,18270,18270,18270,18270,0
|
|
20240103,111200,253100990,18270,18270,18270,18270,13
|
|
20240103,111100,252863480,18280,18280,18280,18280,38
|
|
20240103,111000,252168840,18280,18280,18280,18280,0
|
|
20240103,110900,252168840,18280,18280,18280,18280,1
|
|
20240103,110800,252150560,18290,18290,18290,18290,2
|
|
20240103,110700,252113980,18290,18290,18290,18290,0
|
|
20240103,110600,252113980,18290,18290,18290,18290,2
|
|
20240103,110500,252077400,18290,18290,18290,18290,4
|
|
20240103,110400,252004240,18290,18290,18290,18290,0
|
|
20240103,110300,252004240,18290,18290,18290,18290,0
|
|
20240103,110200,252004240,18290,18290,18290,18290,0
|
|
20240103,110100,252004240,18290,18290,18290,18290,0
|
|
20240103,110000,252004240,18290,18290,18290,18290,1
|
|
20240103,105900,251985950,18280,18280,18280,18280,1
|
|
20240103,105800,251967670,18280,18280,18280,18280,5
|
|
20240103,105700,251876270,18280,18280,18280,18280,0
|
|
20240103,105600,251876270,18280,18280,18280,18280,0
|
|
20240103,105500,251876270,18280,18280,18300,18280,8
|
|
20240103,105400,251729950,18280,18280,18280,18280,3
|
|
20240103,105300,251675110,18300,18270,18300,18270,2
|
|
20240103,105200,251638540,18300,18290,18300,18290,3
|
|
20240103,105100,251583660,18280,18280,18280,18280,0
|
|
20240103,105000,251583660,18280,18280,18280,18280,0
|
|
20240103,104900,251583660,18280,18310,18310,18280,501
|
|
20240103,104800,242421150,18300,18300,18300,18300,0
|
|
20240103,104700,242421150,18300,18300,18300,18300,1
|
|
20240103,104600,242402850,18340,18340,18340,18340,1
|
|
20240103,104500,242384510,18340,18330,18340,18330,2
|
|
20240103,104400,242347840,18310,18310,18310,18310,4
|
|
20240103,104300,242274600,18340,18340,18340,18340,0
|
|
20240103,104200,242274600,18340,18280,18340,18280,2
|
|
20240103,104100,242237980,18340,18340,18340,18340,0
|
|
20240103,104000,242237980,18340,18340,18340,18340,2
|
|
20240103,103900,242201300,18280,18280,18280,18280,1
|
|
20240103,103800,242183020,18340,18340,18340,18340,0
|
|
20240103,103700,242183020,18340,18280,18340,18280,2
|
|
20240103,103600,242146400,18340,18280,18340,18280,2
|
|
20240103,103500,242109780,18340,18330,18340,18330,50
|
|
20240103,103400,241192790,18340,18340,18340,18340,1
|
|
20240103,103300,241174450,18260,18260,18260,18260,1
|
|
20240103,103200,241156190,18340,18330,18340,18330,3
|
|
20240103,103100,241101180,18260,18330,18340,18260,16
|
|
20240103,103000,240807890,18330,18330,18330,18330,1
|
|
20240103,102900,240789560,18250,18270,18270,18250,300
|
|
20240103,102800,235312600,18330,18260,18330,18260,4
|
|
20240103,102700,235239410,18270,18270,18270,18270,201
|
|
20240103,102600,231567140,18270,18270,18330,18270,17
|
|
20240103,102500,231256490,18340,18340,18340,18340,1
|
|
20240103,102400,231238150,18270,18270,18270,18270,1
|
|
20240103,102300,231219880,18250,18250,18250,18250,0
|
|
20240103,102200,231219880,18250,18250,18250,18250,0
|
|
20240103,102100,231219880,18250,18250,18360,18200,3004
|
|
20240103,102000,176529460,18360,18260,18360,18250,2172
|
|
20240103,101900,136889760,18260,18260,18260,18260,0
|
|
20240103,101800,136889760,18260,18280,18310,18260,4
|
|
20240103,101700,136816620,18260,18250,18260,18250,28
|
|
20240103,101600,136305610,18250,18280,18280,18250,1600
|
|
20240103,101500,107094860,18280,18280,18280,18280,1
|
|
20240103,101400,107076580,18280,18290,18290,18280,4
|
|
20240103,101300,107003430,18290,18300,18300,18290,607
|
|
20240103,101200,95895710,18300,18310,18310,18300,264
|
|
20240103,101100,91062100,18310,18330,18330,18310,460
|
|
20240103,101000,82633740,18340,18350,18350,18340,115
|
|
20240103,100900,80524160,18350,18340,18350,18340,14
|
|
20240103,100800,80267320,18350,18350,18350,18350,1
|
|
20240103,100700,80248970,18350,18370,18370,18350,287
|
|
20240103,100600,74980090,18380,18380,18380,18380,0
|
|
20240103,100500,74980090,18380,18390,18390,18380,11
|
|
20240103,100400,74777820,18390,18400,18400,18390,14
|
|
20240103,100300,74520270,18400,18390,18400,18390,4
|
|
20240103,100200,74446680,18390,18370,18400,18360,202
|
|
20240103,100100,70737410,18370,18400,18400,18370,201
|
|
20240103,100000,67043920,18400,18400,18400,18400,1
|
|
20240103,095900,67025520,18400,18400,18400,18400,1
|
|
20240103,095800,67007120,18400,18400,18400,18400,0
|
|
20240103,095700,67007120,18400,18400,18400,18400,2
|
|
20240103,095600,66970320,18400,18400,18400,18400,0
|
|
20240103,095500,66970320,18400,18380,18400,18380,3
|
|
20240103,095400,66915150,18370,18390,18390,18370,450
|
|
20240103,095300,58644130,18390,18390,18390,18390,62
|
|
20240103,095200,57503950,18390,18390,18390,18390,67
|
|
20240103,095100,56271820,18390,18390,18390,18390,10
|
|
20240103,095000,56087920,18390,18390,18390,18390,0
|
|
20240103,094900,56087920,18390,18390,18390,18390,0
|
|
20240103,094800,56087920,18390,18390,18390,18390,98
|
|
20240103,094700,54285700,18390,18390,18390,18390,9
|
|
20240103,094600,54120190,18380,18380,18380,18380,1
|
|
20240103,094500,54101810,18390,18390,18390,18390,2
|
|
20240103,094400,54065030,18390,18390,18390,18390,102
|
|
20240103,094300,52189250,18390,18390,18390,18390,1
|
|
20240103,094200,52170860,18390,18390,18390,18390,0
|
|
20240103,094100,52170860,18390,18390,18390,18390,1
|
|
20240103,094000,52152470,18390,18390,18390,18390,41
|
|
20240103,093900,51398480,18390,18390,18390,18390,10
|
|
20240103,093800,51214580,18390,18390,18390,18390,0
|
|
20240103,093700,51214580,18390,18390,18390,18390,0
|
|
20240103,093600,51214580,18390,18390,18390,18390,30
|
|
20240103,093500,50662880,18440,18440,18440,18440,1
|
|
20240103,093400,50644440,18380,18380,18380,18380,0
|
|
20240103,093300,50644440,18380,18380,18380,18380,1
|
|
20240103,093200,50626060,18440,18440,18440,18440,0
|
|
20240103,093100,50626060,18440,18440,18440,18440,11
|
|
20240103,093000,50423220,18440,18440,18440,18440,39
|
|
20240103,092900,49704060,18360,18360,18360,18360,0
|
|
20240103,092800,49704060,18360,18360,18360,18360,100
|
|
20240103,092700,47868060,18360,18360,18360,18360,30
|
|
20240103,092600,47317260,18360,18350,18360,18350,9
|
|
20240103,092500,47152100,18360,18360,18360,18360,0
|
|
20240103,092400,47152100,18360,18330,18360,18330,54
|
|
20240103,092300,46161750,18330,18330,18330,18330,0
|
|
20240103,092200,46161750,18330,18330,18330,18330,27
|
|
20240103,092100,45666840,18330,18350,18350,18330,1081
|
|
20240103,092000,25851480,18350,18360,18360,18350,56
|
|
20240103,091900,24823870,18360,18360,18360,18360,5
|
|
20240103,091800,24732070,18350,18350,18350,18350,17
|
|
20240103,091700,24420120,18350,18360,18360,18350,10
|
|
20240103,091600,24236610,18360,18360,18360,18360,44
|
|
20240103,091500,23428770,18360,18350,18360,18350,22
|
|
20240103,091400,23025060,18340,18350,18350,18340,17
|
|
20240103,091300,22713270,18350,18350,18350,18350,60
|
|
20240103,091200,21612270,18360,18360,18360,18360,22
|
|
20240103,091100,21208350,18360,18410,18450,18350,160
|
|
20240103,091000,18262840,18360,18360,18360,18360,4
|
|
20240103,090900,18189400,18380,18390,18390,18380,31
|
|
20240103,090800,17619520,18390,18460,18460,18390,42
|
|
20240103,090700,16847070,18390,18390,18390,18390,55
|
|
20240103,090600,15835620,18380,18380,18380,18380,0
|
|
20240103,090500,15835620,18380,18390,18460,18380,159
|
|
20240103,090400,12912740,18380,18390,18390,18380,236
|
|
20240103,090300,8574560,18350,18350,18350,18350,0
|
|
20240103,090200,8574560,18350,18350,18350,18350,0
|
|
20240103,090100,8574560,18350,18380,18380,18350,95
|
|
20240103,090000,6830790,18380,18470,18470,18380,370
|