600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185700,353151820,18300,18300,18300,18300,198
|
|
20240104,185600,353151820,18300,18300,18300,18300,0
|
|
20240104,185500,353151820,18300,18300,18300,18300,0
|
|
20240104,185400,353151820,18300,18300,18300,18300,0
|
|
20240104,185300,353151820,18300,18300,18300,18300,0
|
|
20240104,185200,353151820,18300,18300,18300,18300,0
|
|
20240104,185100,353151820,18300,18300,18300,18300,0
|
|
20240104,185000,353151820,18300,18300,18300,18300,0
|
|
20240104,184900,353151820,18300,18300,18300,18300,0
|
|
20240104,184800,353151820,18300,18300,18300,18300,0
|
|
20240104,184700,353151820,18300,18300,18300,18300,0
|
|
20240104,184600,353151820,18300,18300,18300,18300,0
|
|
20240104,184500,353151820,18300,18300,18300,18300,0
|
|
20240104,184400,353151820,18300,18300,18300,18300,0
|
|
20240104,184300,353151820,18300,18300,18300,18300,0
|
|
20240104,184200,353151820,18300,18300,18300,18300,0
|
|
20240104,184100,353151820,18300,18300,18300,18300,0
|
|
20240104,184000,353151820,18300,18300,18300,18300,0
|
|
20240104,183900,353151820,18300,18300,18300,18300,0
|
|
20240104,183800,353151820,18300,18300,18300,18300,0
|
|
20240104,183700,353151820,18300,18300,18300,18300,0
|
|
20240104,183600,353151820,18300,18300,18300,18300,0
|
|
20240104,183500,353151820,18300,18300,18300,18300,0
|
|
20240104,183400,353151820,18300,18300,18300,18300,0
|
|
20240104,183300,353151820,18300,18300,18300,18300,0
|
|
20240104,183200,353151820,18300,18300,18300,18300,0
|
|
20240104,183100,353151820,18300,18300,18300,18300,0
|
|
20240104,183000,353151820,18300,18300,18300,18300,0
|
|
20240104,182900,353151820,18300,18300,18300,18300,0
|
|
20240104,182800,353151820,18300,18300,18300,18300,0
|
|
20240104,182700,353151820,18300,18300,18300,18300,198
|
|
20240104,182600,353151820,18300,18300,18300,18300,0
|
|
20240104,182500,353151820,18300,18300,18300,18300,0
|
|
20240104,182400,353151820,18300,18300,18300,18300,0
|
|
20240104,182300,353151820,18300,18300,18300,18300,0
|
|
20240104,182200,353151820,18300,18300,18300,18300,0
|
|
20240104,182100,353151820,18300,18300,18300,18300,0
|
|
20240104,182000,353151820,18300,18300,18300,18300,0
|
|
20240104,181900,353151820,18300,18300,18300,18300,0
|
|
20240104,181800,353151820,18300,18300,18300,18300,0
|
|
20240104,181700,353151820,18300,18300,18300,18300,0
|
|
20240104,181600,353151820,18300,18300,18300,18300,0
|
|
20240104,181500,353151820,18300,18300,18300,18300,0
|
|
20240104,181400,353151820,18300,18300,18300,18300,0
|
|
20240104,181300,353151820,18300,18300,18300,18300,0
|
|
20240104,181200,353151820,18300,18300,18300,18300,0
|
|
20240104,181100,353151820,18300,18300,18300,18300,0
|
|
20240104,181000,353151820,18300,18300,18300,18300,0
|
|
20240104,180900,353151820,18300,18300,18300,18300,0
|
|
20240104,180800,353151820,18300,18300,18300,18300,0
|
|
20240104,180700,353151820,18300,18300,18300,18300,0
|
|
20240104,180600,353151820,18300,18300,18300,18300,0
|
|
20240104,180500,353151820,18300,18300,18300,18300,0
|
|
20240104,180400,353151820,18300,18300,18300,18300,0
|
|
20240104,180300,353151820,18300,18300,18300,18300,0
|
|
20240104,180200,353151820,18300,18300,18300,18300,0
|
|
20240104,180100,353151820,18300,18300,18300,18300,0
|
|
20240104,180000,353151820,18300,18300,18300,18300,0
|
|
20240104,175900,353151820,18300,18300,18300,18300,0
|
|
20240104,175800,353151820,18300,18300,18300,18300,0
|
|
20240104,175700,353151820,18300,18300,18300,18300,198
|
|
20240104,175600,353151820,18300,18300,18300,18300,0
|
|
20240104,175500,353151820,18300,18300,18300,18300,0
|
|
20240104,175400,353151820,18300,18300,18300,18300,0
|
|
20240104,175300,353151820,18300,18300,18300,18300,0
|
|
20240104,175200,353151820,18300,18300,18300,18300,0
|
|
20240104,175100,353151820,18300,18300,18300,18300,0
|
|
20240104,175000,353151820,18300,18300,18300,18300,0
|
|
20240104,174900,353151820,18300,18300,18300,18300,0
|
|
20240104,174800,353151820,18300,18300,18300,18300,0
|
|
20240104,174700,353151820,18300,18300,18300,18300,0
|
|
20240104,174600,353151820,18300,18300,18300,18300,0
|
|
20240104,174500,353151820,18300,18300,18300,18300,0
|
|
20240104,174400,353151820,18300,18300,18300,18300,0
|
|
20240104,174300,353151820,18300,18300,18300,18300,0
|
|
20240104,174200,353151820,18300,18300,18300,18300,0
|
|
20240104,174100,353151820,18300,18300,18300,18300,0
|
|
20240104,174000,353151820,18300,18300,18300,18300,0
|
|
20240104,173900,353151820,18300,18300,18300,18300,0
|
|
20240104,173800,353151820,18300,18300,18300,18300,0
|
|
20240104,173700,353151820,18300,18300,18300,18300,0
|
|
20240104,173600,353151820,18300,18300,18300,18300,0
|
|
20240104,173500,353151820,18300,18300,18300,18300,0
|
|
20240104,173400,353151820,18300,18300,18300,18300,0
|
|
20240104,173300,353151820,18300,18300,18300,18300,0
|
|
20240104,173200,353151820,18300,18300,18300,18300,0
|
|
20240104,173100,353151820,18300,18300,18300,18300,0
|
|
20240104,173000,353151820,18300,18300,18300,18300,0
|
|
20240104,172900,353151820,18300,18300,18300,18300,0
|
|
20240104,172800,353151820,18300,18300,18300,18300,0
|
|
20240104,172700,353151820,18300,18300,18300,18300,198
|
|
20240104,172600,353151820,18300,18300,18300,18300,0
|
|
20240104,172500,353151820,18300,18300,18300,18300,0
|
|
20240104,172400,353151820,18300,18300,18300,18300,0
|
|
20240104,172300,353151820,18300,18300,18300,18300,0
|
|
20240104,172200,353151820,18300,18300,18300,18300,0
|
|
20240104,172100,353151820,18300,18300,18300,18300,0
|
|
20240104,172000,353151820,18300,18300,18300,18300,0
|
|
20240104,171900,353151820,18300,18300,18300,18300,0
|
|
20240104,171800,353151820,18300,18300,18300,18300,0
|
|
20240104,171700,353151820,18300,18300,18300,18300,0
|
|
20240104,171600,353151820,18300,18300,18300,18300,0
|
|
20240104,171500,353151820,18300,18300,18300,18300,0
|
|
20240104,171400,353151820,18300,18300,18300,18300,0
|
|
20240104,171300,353151820,18300,18300,18300,18300,0
|
|
20240104,171200,353151820,18300,18300,18300,18300,0
|
|
20240104,171100,353151820,18300,18300,18300,18300,0
|
|
20240104,171000,353151820,18300,18300,18300,18300,0
|
|
20240104,170900,353151820,18300,18300,18300,18300,0
|
|
20240104,170800,353151820,18300,18300,18300,18300,0
|
|
20240104,170700,353151820,18300,18300,18300,18300,0
|
|
20240104,170600,353151820,18300,18300,18300,18300,0
|
|
20240104,170500,353151820,18300,18300,18300,18300,0
|
|
20240104,170400,353151820,18300,18300,18300,18300,0
|
|
20240104,170300,353151820,18300,18300,18300,18300,0
|
|
20240104,170200,353151820,18300,18300,18300,18300,0
|
|
20240104,170100,353151820,18300,18300,18300,18300,0
|
|
20240104,170000,353151820,18300,18300,18300,18300,0
|
|
20240104,165900,353151820,18300,18300,18300,18300,0
|
|
20240104,165800,353151820,18300,18300,18300,18300,0
|
|
20240104,165700,353151820,18300,18300,18300,18300,198
|
|
20240104,165600,353151820,18300,18300,18300,18300,0
|
|
20240104,165500,353151820,18300,18300,18300,18300,0
|
|
20240104,165400,353151820,18300,18300,18300,18300,0
|
|
20240104,165300,353151820,18300,18300,18300,18300,0
|
|
20240104,165200,353151820,18300,18300,18300,18300,0
|
|
20240104,165100,353151820,18300,18300,18300,18300,0
|
|
20240104,165000,353151820,18300,18300,18300,18300,0
|
|
20240104,164900,353151820,18300,18300,18300,18300,0
|
|
20240104,164800,353151820,18300,18300,18300,18300,0
|
|
20240104,164700,353151820,18300,18300,18300,18300,0
|
|
20240104,164600,353151820,18300,18300,18300,18300,0
|
|
20240104,164500,353151820,18300,18300,18300,18300,0
|
|
20240104,164400,353151820,18300,18300,18300,18300,0
|
|
20240104,164300,353151820,18300,18300,18300,18300,0
|
|
20240104,164200,353151820,18300,18300,18300,18300,0
|
|
20240104,164100,353151820,18300,18300,18300,18300,0
|
|
20240104,164000,353151820,18300,18300,18300,18300,0
|
|
20240104,163900,353151820,18300,18300,18300,18300,0
|
|
20240104,163800,353151820,18300,18300,18300,18300,0
|
|
20240104,163700,353151820,18300,18300,18300,18300,0
|
|
20240104,163600,353151820,18300,18300,18300,18300,0
|
|
20240104,163500,353151820,18300,18300,18300,18300,0
|
|
20240104,163400,353151820,18300,18300,18300,18300,0
|
|
20240104,163300,353151820,18300,18300,18300,18300,0
|
|
20240104,163200,353151820,18300,18300,18300,18300,0
|
|
20240104,163100,353151820,18300,18300,18300,18300,0
|
|
20240104,163000,353151820,18300,18300,18300,18300,0
|
|
20240104,162900,353151820,18300,18300,18300,18300,0
|
|
20240104,162800,353151820,18300,18300,18300,18300,0
|
|
20240104,162700,353151820,18300,18300,18300,18300,198
|
|
20240104,162600,353151820,18300,18300,18300,18300,0
|
|
20240104,162500,353151820,18300,18300,18300,18300,0
|
|
20240104,162400,353151820,18300,18300,18300,18300,0
|
|
20240104,162300,353151820,18300,18300,18300,18300,0
|
|
20240104,162200,353151820,18300,18300,18300,18300,0
|
|
20240104,162100,353151820,18300,18300,18300,18300,0
|
|
20240104,162000,353151820,18300,18300,18300,18300,0
|
|
20240104,161900,353151820,18300,18300,18300,18300,0
|
|
20240104,161800,353151820,18300,18300,18300,18300,0
|
|
20240104,161700,353151820,18300,18300,18300,18300,0
|
|
20240104,161600,353151820,18300,18300,18300,18300,0
|
|
20240104,161500,353151820,18300,18300,18300,18300,0
|
|
20240104,161400,353151820,18300,18300,18300,18300,0
|
|
20240104,161300,353151820,18300,18300,18300,18300,0
|
|
20240104,161200,353151820,18300,18300,18300,18300,0
|
|
20240104,161100,353151820,18300,18300,18300,18300,0
|
|
20240104,161000,353151820,18300,18300,18300,18300,0
|
|
20240104,160900,353151820,18300,18300,18300,18300,0
|
|
20240104,160800,353151820,18300,18300,18300,18300,0
|
|
20240104,160700,353151820,18300,18300,18300,18300,0
|
|
20240104,160600,353151820,18300,18300,18300,18300,0
|
|
20240104,160500,353151820,18300,18300,18300,18300,0
|
|
20240104,160400,353151820,18300,18300,18300,18300,0
|
|
20240104,160300,353151820,18300,18300,18300,18300,0
|
|
20240104,160200,353151820,18300,18300,18300,18300,0
|
|
20240104,160100,353151820,18300,18300,18300,18300,0
|
|
20240104,160000,353151820,18300,18300,18300,18300,0
|
|
20240104,155900,353151820,18300,18300,18300,18300,0
|
|
20240104,155800,353151820,18300,18300,18300,18300,0
|
|
20240104,155700,353151820,18300,18300,18300,18300,198
|
|
20240104,155600,353151820,18300,18300,18300,18300,0
|
|
20240104,155500,353151820,18300,18300,18300,18300,0
|
|
20240104,155400,353151820,18300,18300,18300,18300,0
|
|
20240104,155300,353151820,18300,18300,18300,18300,0
|
|
20240104,155200,353151820,18300,18300,18300,18300,0
|
|
20240104,155100,353151820,18300,18300,18300,18300,0
|
|
20240104,155000,353151820,18300,18300,18300,18300,0
|
|
20240104,154900,353151820,18300,18300,18300,18300,0
|
|
20240104,154800,353151820,18300,18300,18300,18300,0
|
|
20240104,154700,353151820,18300,18300,18300,18300,0
|
|
20240104,154600,353151820,18300,18300,18300,18300,0
|
|
20240104,154500,353151820,18300,18300,18300,18300,0
|
|
20240104,154400,353151820,18300,18300,18300,18300,0
|
|
20240104,154300,353151820,18300,18300,18300,18300,0
|
|
20240104,154200,353151820,18300,18300,18300,18300,0
|
|
20240104,154100,353151820,18300,18300,18300,18300,0
|
|
20240104,154000,353151820,18300,18300,18300,18300,0
|
|
20240104,153900,353151820,18300,18300,18300,18300,0
|
|
20240104,153800,353151820,18300,18300,18300,18300,0
|
|
20240104,153700,353151820,18300,18300,18300,18300,0
|
|
20240104,153600,353151820,18300,18300,18300,18300,0
|
|
20240104,153500,353151820,18300,18300,18300,18300,0
|
|
20240104,153400,353151820,18300,18300,18300,18300,0
|
|
20240104,153300,353151820,18300,18300,18300,18300,0
|
|
20240104,153200,353151820,18300,18300,18300,18300,0
|
|
20240104,153100,353151820,18300,18300,18300,18300,0
|
|
20240104,153000,353151820,18300,18300,18300,18300,198
|
|
20240104,152900,349528420,18300,18300,18300,18300,0
|
|
20240104,152800,349528420,18300,18300,18300,18300,0
|
|
20240104,152700,349528420,18300,18300,18300,18300,0
|
|
20240104,152600,349528420,18300,18300,18300,18300,0
|
|
20240104,152500,349528420,18300,18300,18300,18300,0
|
|
20240104,152400,349528420,18300,18300,18300,18300,0
|
|
20240104,152300,349528420,18300,18300,18300,18300,0
|
|
20240104,152200,349528420,18300,18300,18300,18300,0
|
|
20240104,152100,349528420,18300,18300,18300,18300,0
|
|
20240104,152000,349528420,18300,18300,18300,18300,0
|
|
20240104,151900,349528420,18300,18470,18470,18300,472
|
|
20240104,151800,340872400,18490,18490,18490,18490,14
|
|
20240104,151700,340613540,18480,18490,18490,18480,23
|
|
20240104,151600,340188370,18490,18490,18490,18490,0
|
|
20240104,151500,340188370,18490,18480,18490,18480,545
|
|
20240104,151400,330113070,18470,18470,18470,18470,6
|
|
20240104,151300,330002250,18480,18460,18480,18460,3
|
|
20240104,151200,329946850,18460,18480,18490,18460,192
|
|
20240104,151100,326398070,18480,18480,18480,18480,0
|
|
20240104,151000,326398070,18480,18480,18480,18480,10
|
|
20240104,150900,326213270,18490,18480,18490,18480,10
|
|
20240104,150800,326028460,18490,18490,18490,18490,0
|
|
20240104,150700,326028460,18490,18490,18490,18490,0
|
|
20240104,150600,326028460,18490,18490,18490,18490,1
|
|
20240104,150500,326009970,18470,18480,18480,18470,65
|
|
20240104,150400,324808960,18490,18490,18490,18490,2
|
|
20240104,150300,324771980,18490,18490,18490,18490,1
|
|
20240104,150200,324753490,18480,18480,18480,18480,1
|
|
20240104,150100,324735010,18500,18480,18500,18480,10
|
|
20240104,150000,324550170,18490,18490,18490,18490,50
|
|
20240104,145900,323625670,18500,18500,18500,18500,0
|
|
20240104,145800,323625670,18500,18510,18510,18500,52
|
|
20240104,145700,322663350,18510,18510,18510,18510,0
|
|
20240104,145600,322663350,18510,18510,18510,18510,31
|
|
20240104,145500,322089540,18510,18500,18510,18500,62
|
|
20240104,145400,320942010,18500,18500,18500,18500,74
|
|
20240104,145300,319573010,18510,18510,18510,18510,46
|
|
20240104,145200,318721550,18510,18510,18510,18510,44
|
|
20240104,145100,317907110,18510,18530,18530,18510,184
|
|
20240104,145000,314500220,18510,18510,18510,18510,49
|
|
20240104,144900,313593230,18510,18510,18510,18510,59
|
|
20240104,144800,312501140,18500,18500,18500,18500,23
|
|
20240104,144700,312075640,18510,18510,18510,18510,0
|
|
20240104,144600,312075640,18510,18510,18510,18510,36
|
|
20240104,144500,311409280,18520,18530,18530,18520,166
|
|
20240104,144400,308333760,18520,18520,18520,18520,191
|
|
20240104,144300,304796440,18520,18510,18520,18510,63
|
|
20240104,144200,303629690,18510,18510,18510,18510,41
|
|
20240104,144100,302870780,18510,18510,18510,18510,50
|
|
20240104,144000,301945280,18510,18510,18510,18510,71
|
|
20240104,143900,300631070,18520,18520,18520,18520,68
|
|
20240104,143800,299371710,18540,18520,18540,18520,212
|
|
20240104,143700,295444250,18520,18520,18520,18520,31
|
|
20240104,143600,294870130,18520,18520,18520,18520,0
|
|
20240104,143500,294870130,18520,18520,18520,18520,31
|
|
20240104,143400,294296010,18520,18520,18520,18520,31
|
|
20240104,143300,293721890,18520,18510,18520,18510,41
|
|
20240104,143200,292962670,18520,18540,18540,18520,40
|
|
20240104,143100,292221540,18520,18530,18530,18520,56
|
|
20240104,143000,291183960,18530,18540,18540,18530,84
|
|
20240104,142900,289627060,18540,18540,18540,18540,21
|
|
20240104,142800,289237720,18530,18530,18530,18530,71
|
|
20240104,142700,287922090,18520,18510,18520,18510,82
|
|
20240104,142600,286403810,18510,18540,18540,18510,95
|
|
20240104,142500,284643560,18520,18540,18540,18520,18
|
|
20240104,142400,284309920,18530,18530,18530,18530,0
|
|
20240104,142300,284309920,18530,18530,18530,18530,62
|
|
20240104,142200,283161060,18520,18520,18520,18520,0
|
|
20240104,142100,283161060,18520,18520,18520,18520,49
|
|
20240104,142000,282253580,18540,18540,18540,18530,88
|
|
20240104,141900,280622080,18530,18530,18530,18530,21
|
|
20240104,141800,280232950,18530,18530,18530,18530,31
|
|
20240104,141700,279658520,18530,18520,18530,18520,85
|
|
20240104,141600,278084010,18530,18520,18530,18520,54
|
|
20240104,141500,277083920,18540,18540,18540,18540,0
|
|
20240104,141400,277083920,18540,18480,18540,18480,1000
|
|
20240104,141300,258581300,18480,18480,18480,18470,37
|
|
20240104,141200,257897560,18480,18480,18480,18470,43
|
|
20240104,141100,257103020,18480,18480,18480,18480,31
|
|
20240104,141000,256530140,18480,18480,18480,18480,33
|
|
20240104,140900,255920300,18490,18500,18500,18490,148
|
|
20240104,140800,253183470,18500,18500,18510,18500,168
|
|
20240104,140700,250074900,18500,18500,18500,18500,2
|
|
20240104,140600,250037900,18490,18490,18490,18490,10
|
|
20240104,140500,249853000,18500,18510,18510,18500,83
|
|
20240104,140400,248317190,18500,18500,18500,18500,0
|
|
20240104,140300,248317190,18500,18500,18500,18500,38
|
|
20240104,140200,247614190,18500,18500,18500,18500,56
|
|
20240104,140100,246578190,18490,18490,18490,18490,13
|
|
20240104,140000,246337820,18490,18490,18490,18490,0
|
|
20240104,135900,246337820,18490,18490,18490,18490,76
|
|
20240104,135800,244932580,18480,18480,18480,18480,37
|
|
20240104,135700,244248820,18480,18480,18480,18480,0
|
|
20240104,135600,244248820,18480,18490,18490,18480,57
|
|
20240104,135500,243195150,18490,18490,18490,18490,31
|
|
20240104,135400,242621960,18490,18490,18490,18490,31
|
|
20240104,135300,242048770,18490,18490,18490,18490,57
|
|
20240104,135200,240994840,18510,18510,18510,18510,1
|
|
20240104,135100,240976330,18510,18510,18510,18510,62
|
|
20240104,135000,239828710,18510,18510,18510,18510,31
|
|
20240104,134900,239254900,18500,18500,18500,18500,1
|
|
20240104,134800,239236400,18500,18500,18510,18500,74
|
|
20240104,134700,237866870,18490,18500,18500,18490,64
|
|
20240104,134600,236682970,18500,18500,18500,18500,31
|
|
20240104,134500,236109470,18500,18500,18500,18500,31
|
|
20240104,134400,235535970,18500,18500,18500,18500,17
|
|
20240104,134300,235221470,18470,18470,18470,18470,14
|
|
20240104,134200,234962890,18490,18490,18490,18490,82
|
|
20240104,134100,233446710,18490,18480,18490,18480,7
|
|
20240104,134000,233317330,18500,18500,18500,18500,0
|
|
20240104,133900,233317330,18500,18500,18500,18500,62
|
|
20240104,133800,232170330,18500,18500,18500,18500,31
|
|
20240104,133700,231596830,18500,18500,18500,18500,31
|
|
20240104,133600,231023330,18480,18490,18490,18480,30
|
|
20240104,133500,230468700,18490,18490,18490,18490,26
|
|
20240104,133400,229987960,18490,18490,18490,18490,32
|
|
20240104,133300,229396280,18490,18500,18500,18490,100
|
|
20240104,133200,227546970,18500,18500,18500,18500,325
|
|
20240104,133100,221534470,18500,18500,18500,18500,1
|
|
20240104,133000,221515970,18500,18490,18500,18490,61
|
|
20240104,132900,220387720,18490,18490,18490,18480,51
|
|
20240104,132800,219445220,18500,18500,18500,18500,31
|
|
20240104,132700,218871720,18500,18500,18500,18500,49
|
|
20240104,132600,217965220,18500,18500,18500,18500,29
|
|
20240104,132500,217428720,18510,18500,18520,18500,74
|
|
20240104,132400,216059140,18500,18520,18520,18500,9
|
|
20240104,132300,215892480,18520,18540,18540,18520,93
|
|
20240104,132200,214169200,18550,18550,18550,18520,86
|
|
20240104,132100,212575520,18550,18570,18570,18550,33
|
|
20240104,132000,211962730,18580,18550,18590,18480,684
|
|
20240104,131900,199297720,18540,18460,18540,18460,585
|
|
20240104,131800,188476280,18460,18400,18460,18400,491
|
|
20240104,131700,179423030,18430,18410,18430,18410,313
|
|
20240104,131600,173660440,18430,18430,18430,18430,32
|
|
20240104,131500,173070680,18440,18350,18450,18350,936
|
|
20240104,131400,155863850,18350,18300,18350,18300,513
|
|
20240104,131300,146466950,18300,18290,18300,18290,329
|
|
20240104,131200,140447960,18280,18270,18280,18270,121
|
|
20240104,131100,138236090,18260,18260,18260,18260,0
|
|
20240104,131000,138236090,18260,18260,18260,18260,115
|
|
20240104,130900,136136190,18260,18260,18260,18260,14
|
|
20240104,130800,135880550,18260,18260,18260,18260,36
|
|
20240104,130700,135223190,18260,18260,18260,18260,0
|
|
20240104,130600,135223190,18260,18260,18260,18260,12
|
|
20240104,130500,135004070,18270,18270,18270,18270,0
|
|
20240104,130400,135004070,18270,18270,18270,18270,0
|
|
20240104,130300,135004070,18270,18270,18270,18270,1
|
|
20240104,130200,134985800,18250,18250,18250,18250,0
|
|
20240104,130100,134985800,18250,18250,18250,18250,0
|
|
20240104,130000,134985800,18250,18250,18250,18250,0
|
|
20240104,125900,134985800,18250,18260,18260,18250,112
|
|
20240104,125800,132940800,18260,18260,18260,18260,0
|
|
20240104,125700,132940800,18260,18260,18260,18260,0
|
|
20240104,125600,132940800,18260,18260,18260,18260,0
|
|
20240104,125500,132940800,18260,18260,18260,18260,0
|
|
20240104,125400,132940800,18260,18260,18260,18260,0
|
|
20240104,125300,132940800,18260,18260,18260,18260,0
|
|
20240104,125200,132940800,18260,18260,18260,18260,0
|
|
20240104,125100,132940800,18260,18260,18260,18260,0
|
|
20240104,125000,132940800,18260,18260,18260,18260,0
|
|
20240104,124900,132940800,18260,18260,18260,18260,0
|
|
20240104,124800,132940800,18260,18260,18260,18260,76
|
|
20240104,124700,131553040,18260,18270,18270,18260,117
|
|
20240104,124600,129415550,18260,18260,18260,18260,10
|
|
20240104,124500,129232950,18260,18260,18260,18260,20
|
|
20240104,124400,128867750,18260,18260,18260,18260,23
|
|
20240104,124300,128447770,18260,18260,18260,18260,0
|
|
20240104,124200,128447770,18260,18260,18260,18260,0
|
|
20240104,124100,128447770,18260,18260,18260,18260,0
|
|
20240104,124000,128447770,18260,18260,18260,18260,0
|
|
20240104,123900,128447770,18260,18250,18260,18250,59
|
|
20240104,123800,127370870,18250,18250,18250,18250,0
|
|
20240104,123700,127370870,18250,18250,18250,18250,0
|
|
20240104,123600,127370870,18250,18250,18250,18250,27
|
|
20240104,123500,126878120,18250,18250,18250,18250,5
|
|
20240104,123400,126786870,18230,18230,18230,18230,6
|
|
20240104,123300,126677490,18250,18250,18250,18250,0
|
|
20240104,123200,126677490,18250,18250,18250,18250,0
|
|
20240104,123100,126677490,18250,18250,18250,18250,0
|
|
20240104,123000,126677490,18250,18250,18250,18250,0
|
|
20240104,122900,126677490,18250,18250,18250,18250,0
|
|
20240104,122800,126677490,18250,18250,18250,18250,0
|
|
20240104,122700,126677490,18250,18250,18250,18250,0
|
|
20240104,122600,126677490,18250,18250,18250,18250,0
|
|
20240104,122500,126677490,18250,18250,18250,18250,0
|
|
20240104,122400,126677490,18250,18250,18250,18250,0
|
|
20240104,122300,126677490,18250,18250,18250,18250,0
|
|
20240104,122200,126677490,18250,18250,18250,18250,0
|
|
20240104,122100,126677490,18250,18250,18250,18250,0
|
|
20240104,122000,126677490,18250,18230,18250,18230,40
|
|
20240104,121900,125948010,18250,18250,18250,18250,0
|
|
20240104,121800,125948010,18250,18250,18250,18250,0
|
|
20240104,121700,125948010,18250,18250,18250,18250,2
|
|
20240104,121600,125911510,18250,18250,18250,18250,0
|
|
20240104,121500,125911510,18250,18250,18250,18250,0
|
|
20240104,121400,125911510,18250,18250,18250,18250,0
|
|
20240104,121300,125911510,18250,18250,18250,18250,5
|
|
20240104,121200,125820260,18250,18250,18250,18250,17
|
|
20240104,121100,125510010,18230,18230,18230,18230,0
|
|
20240104,121000,125510010,18230,18230,18230,18230,0
|
|
20240104,120900,125510010,18230,18230,18230,18230,0
|
|
20240104,120800,125510010,18230,18230,18230,18230,0
|
|
20240104,120700,125510010,18230,18230,18230,18230,0
|
|
20240104,120600,125510010,18230,18230,18230,18230,123
|
|
20240104,120500,123267720,18230,18230,18230,18230,0
|
|
20240104,120400,123267720,18230,18230,18230,18230,50
|
|
20240104,120300,122356220,18230,18230,18230,18230,0
|
|
20240104,120200,122356220,18230,18230,18230,18230,0
|
|
20240104,120100,122356220,18230,18230,18230,18230,0
|
|
20240104,120000,122356220,18230,18230,18230,18230,1
|
|
20240104,115900,122337990,18200,18200,18200,18200,8
|
|
20240104,115800,122192390,18200,18200,18200,18200,0
|
|
20240104,115700,122192390,18200,18200,18200,18200,0
|
|
20240104,115600,122192390,18200,18200,18200,18200,0
|
|
20240104,115500,122192390,18200,18200,18200,18200,0
|
|
20240104,115400,122192390,18200,18200,18200,18200,0
|
|
20240104,115300,122192390,18200,18200,18200,18200,5
|
|
20240104,115200,122101390,18230,18230,18230,18230,0
|
|
20240104,115100,122101390,18230,18230,18230,18230,0
|
|
20240104,115000,122101390,18230,18230,18230,18230,1
|
|
20240104,114900,122083160,18200,18200,18200,18200,0
|
|
20240104,114800,122083160,18200,18200,18200,18200,0
|
|
20240104,114700,122083160,18200,18200,18200,18200,25
|
|
20240104,114600,121628160,18230,18230,18230,18230,0
|
|
20240104,114500,121628160,18230,18230,18230,18230,0
|
|
20240104,114400,121628160,18230,18230,18230,18230,0
|
|
20240104,114300,121628160,18230,18230,18230,18230,0
|
|
20240104,114200,121628160,18230,18230,18230,18230,5
|
|
20240104,114100,121537010,18230,18230,18230,18230,1
|
|
20240104,114000,121518780,18250,18250,18250,18250,0
|
|
20240104,113900,121518780,18250,18250,18250,18250,0
|
|
20240104,113800,121518780,18250,18250,18250,18250,0
|
|
20240104,113700,121518780,18250,18250,18250,18250,0
|
|
20240104,113600,121518780,18250,18250,18250,18250,0
|
|
20240104,113500,121518780,18250,18250,18250,18250,0
|
|
20240104,113400,121518780,18250,18250,18250,18250,0
|
|
20240104,113300,121518780,18250,18250,18250,18250,0
|
|
20240104,113200,121518780,18250,18250,18250,18250,0
|
|
20240104,113100,121518780,18250,18250,18250,18200,12
|
|
20240104,113000,121299830,18250,18250,18250,18250,0
|
|
20240104,112900,121299830,18250,18200,18250,18200,1086
|
|
20240104,112800,101532560,18240,18240,18240,18240,0
|
|
20240104,112700,101532560,18240,18240,18240,18240,0
|
|
20240104,112600,101532560,18240,18240,18240,18240,0
|
|
20240104,112500,101532560,18240,18240,18240,18240,0
|
|
20240104,112400,101532560,18240,18240,18240,18240,0
|
|
20240104,112300,101532560,18240,18240,18240,18240,0
|
|
20240104,112200,101532560,18240,18240,18240,18240,1
|
|
20240104,112100,101514320,18250,18250,18250,18250,0
|
|
20240104,112000,101514320,18250,18250,18250,18250,0
|
|
20240104,111900,101514320,18250,18250,18250,18250,0
|
|
20240104,111800,101514320,18250,18250,18250,18250,0
|
|
20240104,111700,101514320,18250,18250,18250,18250,0
|
|
20240104,111600,101514320,18250,18250,18250,18250,0
|
|
20240104,111500,101514320,18250,18250,18250,18250,6
|
|
20240104,111400,101404820,18250,18250,18250,18250,0
|
|
20240104,111300,101404820,18250,18250,18250,18250,0
|
|
20240104,111200,101404820,18250,18250,18250,18250,1
|
|
20240104,111100,101386570,18200,18240,18240,18200,200
|
|
20240104,111000,97745940,18240,18240,18240,18240,0
|
|
20240104,110900,97745940,18240,18240,18240,18240,1
|
|
20240104,110800,97727700,18250,18250,18250,18250,0
|
|
20240104,110700,97727700,18250,18250,18250,18250,0
|
|
20240104,110600,97727700,18250,18260,18260,18250,17
|
|
20240104,110500,97417440,18270,18270,18270,18270,0
|
|
20240104,110400,97417440,18270,18270,18270,18270,0
|
|
20240104,110300,97417440,18270,18270,18270,18270,1
|
|
20240104,110200,97399170,18210,18210,18210,18210,0
|
|
20240104,110100,97399170,18210,18210,18210,18210,5
|
|
20240104,110000,97308120,18210,18220,18220,18210,95
|
|
20240104,105900,95578120,18270,18270,18270,18270,0
|
|
20240104,105800,95578120,18270,18270,18270,18270,0
|
|
20240104,105700,95578120,18270,18270,18270,18270,1
|
|
20240104,105600,95559850,18270,18270,18270,18270,0
|
|
20240104,105500,95559850,18270,18200,18270,18200,1104
|
|
20240104,105400,75458410,18260,18260,18260,18260,0
|
|
20240104,105300,75458410,18260,18200,18260,18200,360
|
|
20240104,105200,68903530,18210,18210,18210,18210,0
|
|
20240104,105100,68903530,18210,18210,18210,18210,16
|
|
20240104,105000,68612170,18260,18260,18260,18260,0
|
|
20240104,104900,68612170,18260,18220,18260,18220,307
|
|
20240104,104800,63013270,18260,18260,18260,18260,0
|
|
20240104,104700,63013270,18260,18260,18260,18260,0
|
|
20240104,104600,63013270,18260,18260,18260,18260,0
|
|
20240104,104500,63013270,18260,18230,18260,18230,287
|
|
20240104,104400,57775400,18250,18260,18260,18230,96
|
|
20240104,104300,56025150,18260,18260,18260,18260,0
|
|
20240104,104200,56025150,18260,18260,18260,18260,0
|
|
20240104,104100,56025150,18260,18260,18260,18260,0
|
|
20240104,104000,56025150,18260,18260,18260,18260,0
|
|
20240104,103900,56025150,18260,18260,18260,18260,0
|
|
20240104,103800,56025150,18260,18260,18260,18260,2
|
|
20240104,103700,55988630,18260,18260,18260,18260,0
|
|
20240104,103600,55988630,18260,18260,18260,18260,0
|
|
20240104,103500,55988630,18260,18260,18260,18260,0
|
|
20240104,103400,55988630,18260,18260,18260,18260,1
|
|
20240104,103300,55970370,18260,18260,18260,18260,10
|
|
20240104,103200,55787770,18270,18270,18270,18270,0
|
|
20240104,103100,55787770,18270,18270,18270,18270,0
|
|
20240104,103000,55787770,18270,18270,18270,18270,0
|
|
20240104,102900,55787770,18270,18270,18270,18270,0
|
|
20240104,102800,55787770,18270,18270,18270,18270,0
|
|
20240104,102700,55787770,18270,18270,18270,18270,0
|
|
20240104,102600,55787770,18270,18270,18270,18270,0
|
|
20240104,102500,55787770,18270,18270,18270,18270,1
|
|
20240104,102400,55769500,18260,18260,18260,18260,0
|
|
20240104,102300,55769500,18260,18260,18260,18260,0
|
|
20240104,102200,55769500,18260,18260,18260,18260,0
|
|
20240104,102100,55769500,18260,18250,18260,18250,20
|
|
20240104,102000,55404320,18260,18260,18260,18260,0
|
|
20240104,101900,55404320,18260,18260,18260,18260,3
|
|
20240104,101800,55349540,18280,18280,18280,18280,0
|
|
20240104,101700,55349540,18280,18280,18280,18280,0
|
|
20240104,101600,55349540,18280,18280,18280,18280,0
|
|
20240104,101500,55349540,18280,18260,18280,18260,311
|
|
20240104,101400,49668770,18200,18220,18220,18200,100
|
|
20240104,101300,47848290,18220,18220,18220,18220,0
|
|
20240104,101200,47848290,18220,18220,18220,18220,0
|
|
20240104,101100,47848290,18220,18220,18220,18220,93
|
|
20240104,101000,46153830,18270,18270,18270,18270,1
|
|
20240104,100900,46135560,18270,18270,18270,18270,0
|
|
20240104,100800,46135560,18270,18270,18270,18270,5
|
|
20240104,100700,46044210,18270,18270,18270,18270,0
|
|
20240104,100600,46044210,18270,18230,18270,18230,27
|
|
20240104,100500,45551960,18230,18230,18230,18230,0
|
|
20240104,100400,45551960,18230,18230,18230,18230,0
|
|
20240104,100300,45551960,18230,18230,18230,18230,0
|
|
20240104,100200,45551960,18230,18230,18230,18230,0
|
|
20240104,100100,45551960,18230,18230,18230,18230,150
|
|
20240104,100000,42817460,18270,18270,18270,18270,0
|
|
20240104,095900,42817460,18270,18270,18270,18270,3
|
|
20240104,095800,42762650,18270,18270,18270,18270,0
|
|
20240104,095700,42762650,18270,18270,18270,18270,2
|
|
20240104,095600,42726110,18270,18270,18270,18270,0
|
|
20240104,095500,42726110,18270,18270,18270,18270,7
|
|
20240104,095400,42598220,18280,18280,18280,18280,0
|
|
20240104,095300,42598220,18280,18280,18280,18280,0
|
|
20240104,095200,42598220,18280,18280,18280,18280,0
|
|
20240104,095100,42598220,18280,18280,18280,18280,0
|
|
20240104,095000,42598220,18280,18280,18280,18280,0
|
|
20240104,094900,42598220,18280,18280,18280,18280,0
|
|
20240104,094800,42598220,18280,18280,18280,18280,0
|
|
20240104,094700,42598220,18280,18280,18280,18280,1
|
|
20240104,094600,42579940,18210,18210,18210,18210,0
|
|
20240104,094500,42579940,18210,18210,18210,18210,0
|
|
20240104,094400,42579940,18210,18210,18210,18210,0
|
|
20240104,094300,42579940,18210,18210,18210,18210,0
|
|
20240104,094200,42579940,18210,18210,18210,18210,8
|
|
20240104,094100,42434260,18210,18210,18210,18210,0
|
|
20240104,094000,42434260,18210,18210,18210,18210,10
|
|
20240104,093900,42252160,18280,18280,18280,18280,0
|
|
20240104,093800,42252160,18280,18280,18280,18280,1
|
|
20240104,093700,42233880,18210,18210,18210,18210,0
|
|
20240104,093600,42233880,18210,18210,18210,18210,16
|
|
20240104,093500,41942520,18200,18200,18200,18200,101
|
|
20240104,093400,40104320,18190,18190,18190,18190,0
|
|
20240104,093300,40104320,18190,18190,18190,18190,1
|
|
20240104,093200,40086130,18170,18170,18170,18170,0
|
|
20240104,093100,40086130,18170,18170,18170,18170,2
|
|
20240104,093000,40049790,18190,18190,18190,18190,2
|
|
20240104,092900,40013410,18190,18190,18190,18190,0
|
|
20240104,092800,40013410,18190,18190,18190,18190,2
|
|
20240104,092700,39977030,18190,18190,18190,18190,0
|
|
20240104,092600,39977030,18190,18280,18280,18190,285
|
|
20240104,092500,34790720,18290,18290,18290,18290,0
|
|
20240104,092400,34790720,18290,18290,18290,18290,0
|
|
20240104,092300,34790720,18290,18290,18290,18290,20
|
|
20240104,092200,34424920,18290,18290,18290,18290,0
|
|
20240104,092100,34424920,18290,18290,18290,18290,2
|
|
20240104,092000,34388340,18290,18290,18290,18290,4
|
|
20240104,091900,34315180,18290,18290,18290,18290,1
|
|
20240104,091800,34296890,18290,18290,18290,18290,1
|
|
20240104,091700,34278600,18280,18280,18280,18280,0
|
|
20240104,091600,34278600,18280,18280,18280,18280,0
|
|
20240104,091500,34278600,18280,18280,18280,18280,0
|
|
20240104,091400,34278600,18280,18300,18320,18280,89
|
|
20240104,091300,32649700,18290,18290,18290,18290,0
|
|
20240104,091200,32649700,18290,18290,18290,18290,5
|
|
20240104,091100,32558250,18330,18300,18330,18300,16
|
|
20240104,091000,32265420,18330,18180,18330,18180,608
|
|
20240104,090900,21168070,18180,18180,18180,18180,1
|
|
20240104,090800,21149890,18100,18110,18110,18100,500
|
|
20240104,090700,12098350,18100,18110,18110,18100,30
|
|
20240104,090600,11555160,18100,18110,18110,18100,124
|
|
20240104,090500,9310510,18100,18100,18100,18100,0
|
|
20240104,090400,9310510,18100,18190,18190,18100,101
|
|
20240104,090300,7479440,18190,18190,18190,18190,31
|
|
20240104,090200,6915550,18190,18190,18190,18190,1
|
|
20240104,090100,6897360,18190,18190,18190,18190,0
|
|
20240104,090000,6897360,18190,18050,18190,18050,372
|